30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 190800 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 6060 |
| 3 | 20250409 | 190700 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 4 | 20250409 | 190600 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 5 | 20250409 | 190500 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 6 | 20250409 | 190400 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 7 | 20250409 | 190300 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 8 | 20250409 | 190200 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 9 | 20250409 | 190100 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 10 | 20250409 | 190000 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 11 | 20250409 | 185900 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 12 | 20250409 | 185800 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 13 | 20250409 | 185700 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 14 | 20250409 | 185600 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 15 | 20250409 | 185500 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 16 | 20250409 | 185400 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 17 | 20250409 | 185300 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 18 | 20250409 | 185200 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 19 | 20250409 | 185100 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 20 | 20250409 | 185000 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 21 | 20250409 | 184900 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 22 | 20250409 | 184800 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 23 | 20250409 | 184700 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 24 | 20250409 | 184600 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 25 | 20250409 | 184500 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 26 | 20250409 | 184400 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 27 | 20250409 | 184300 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 28 | 20250409 | 184200 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 29 | 20250409 | 184100 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 30 | 20250409 | 184000 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 31 | 20250409 | 183900 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 32 | 20250409 | 183800 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 6060 |
| 33 | 20250409 | 183700 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 34 | 20250409 | 183600 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 35 | 20250409 | 183500 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 36 | 20250409 | 183400 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 37 | 20250409 | 183300 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 38 | 20250409 | 183200 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 39 | 20250409 | 183100 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 40 | 20250409 | 183000 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 41 | 20250409 | 182900 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 42 | 20250409 | 182800 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 43 | 20250409 | 182700 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 44 | 20250409 | 182600 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 45 | 20250409 | 182500 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 46 | 20250409 | 182400 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 47 | 20250409 | 182300 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 48 | 20250409 | 182200 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 49 | 20250409 | 182100 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 50 | 20250409 | 182000 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 51 | 20250409 | 181900 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 52 | 20250409 | 181800 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 53 | 20250409 | 181700 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 54 | 20250409 | 181600 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 55 | 20250409 | 181500 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 56 | 20250409 | 181400 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 57 | 20250409 | 181300 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 58 | 20250409 | 181200 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 59 | 20250409 | 181100 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 60 | 20250409 | 181000 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 61 | 20250409 | 180900 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 62 | 20250409 | 180800 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 6060 |
| 63 | 20250409 | 180700 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 64 | 20250409 | 180600 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 65 | 20250409 | 180500 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 66 | 20250409 | 180400 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 67 | 20250409 | 180300 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 68 | 20250409 | 180200 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 69 | 20250409 | 180100 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 70 | 20250409 | 180000 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 71 | 20250409 | 175900 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 72 | 20250409 | 175800 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 73 | 20250409 | 175700 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 74 | 20250409 | 175600 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 75 | 20250409 | 175500 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 76 | 20250409 | 175400 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 77 | 20250409 | 175300 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 78 | 20250409 | 175200 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 79 | 20250409 | 175100 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 80 | 20250409 | 175000 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 81 | 20250409 | 174900 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 82 | 20250409 | 174800 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 83 | 20250409 | 174700 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 84 | 20250409 | 174600 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 85 | 20250409 | 174500 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 86 | 20250409 | 174400 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 87 | 20250409 | 174300 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 88 | 20250409 | 174200 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 89 | 20250409 | 174100 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 90 | 20250409 | 174000 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 91 | 20250409 | 173900 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 92 | 20250409 | 173800 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 6060 |
| 93 | 20250409 | 173700 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 94 | 20250409 | 173600 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 95 | 20250409 | 173500 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 96 | 20250409 | 173400 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 97 | 20250409 | 173300 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 98 | 20250409 | 173200 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 99 | 20250409 | 173100 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 100 | 20250409 | 173000 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 101 | 20250409 | 172900 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 102 | 20250409 | 172800 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 103 | 20250409 | 172700 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 104 | 20250409 | 172600 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 105 | 20250409 | 172500 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 106 | 20250409 | 172400 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 107 | 20250409 | 172300 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 108 | 20250409 | 172200 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 109 | 20250409 | 172100 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 110 | 20250409 | 172000 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 111 | 20250409 | 171900 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 112 | 20250409 | 171800 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 113 | 20250409 | 171700 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 114 | 20250409 | 171600 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 115 | 20250409 | 171500 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 116 | 20250409 | 171400 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 117 | 20250409 | 171300 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 118 | 20250409 | 171200 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 119 | 20250409 | 171100 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 120 | 20250409 | 171000 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 121 | 20250409 | 170900 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 122 | 20250409 | 170800 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 6060 |
| 123 | 20250409 | 170700 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 124 | 20250409 | 170600 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 125 | 20250409 | 170500 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 126 | 20250409 | 170400 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 127 | 20250409 | 170300 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 128 | 20250409 | 170200 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 129 | 20250409 | 170100 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 130 | 20250409 | 170000 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 131 | 20250409 | 165900 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 132 | 20250409 | 165800 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 133 | 20250409 | 165700 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 134 | 20250409 | 165600 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 135 | 20250409 | 165500 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 136 | 20250409 | 165400 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 137 | 20250409 | 165300 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 138 | 20250409 | 165200 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 139 | 20250409 | 165100 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 140 | 20250409 | 165000 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 141 | 20250409 | 164900 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 142 | 20250409 | 164800 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 143 | 20250409 | 164700 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 144 | 20250409 | 164600 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 145 | 20250409 | 164500 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 146 | 20250409 | 164400 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 147 | 20250409 | 164300 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 148 | 20250409 | 164200 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 149 | 20250409 | 164100 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 150 | 20250409 | 164000 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 151 | 20250409 | 163900 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 152 | 20250409 | 163800 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 6060 |
| 153 | 20250409 | 163700 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 154 | 20250409 | 163600 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 155 | 20250409 | 163500 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 156 | 20250409 | 163400 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 157 | 20250409 | 163300 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 158 | 20250409 | 163200 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 159 | 20250409 | 163100 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 160 | 20250409 | 163000 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 161 | 20250409 | 162900 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 162 | 20250409 | 162800 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 163 | 20250409 | 162700 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 164 | 20250409 | 162600 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 165 | 20250409 | 162500 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 166 | 20250409 | 162400 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 167 | 20250409 | 162300 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 168 | 20250409 | 162200 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 169 | 20250409 | 162100 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 170 | 20250409 | 162000 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 171 | 20250409 | 161900 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 172 | 20250409 | 161800 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 173 | 20250409 | 161700 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 174 | 20250409 | 161600 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 175 | 20250409 | 161500 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 176 | 20250409 | 161400 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 177 | 20250409 | 161300 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 178 | 20250409 | 161200 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 179 | 20250409 | 161100 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 180 | 20250409 | 161000 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 181 | 20250409 | 160900 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 182 | 20250409 | 160800 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 6060 |
| 183 | 20250409 | 160700 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 184 | 20250409 | 160600 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 185 | 20250409 | 160500 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 186 | 20250409 | 160400 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 187 | 20250409 | 160300 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 188 | 20250409 | 160200 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 189 | 20250409 | 160100 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 190 | 20250409 | 160000 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 191 | 20250409 | 155900 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 192 | 20250409 | 155800 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 193 | 20250409 | 155700 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 194 | 20250409 | 155600 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 195 | 20250409 | 155500 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 196 | 20250409 | 155400 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 197 | 20250409 | 155300 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 198 | 20250409 | 155200 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 199 | 20250409 | 155100 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 200 | 20250409 | 155000 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 201 | 20250409 | 154900 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 202 | 20250409 | 154800 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 203 | 20250409 | 154700 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 204 | 20250409 | 154600 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 205 | 20250409 | 154500 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 206 | 20250409 | 154400 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 207 | 20250409 | 154300 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 208 | 20250409 | 154200 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 209 | 20250409 | 154100 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 210 | 20250409 | 154000 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 211 | 20250409 | 153900 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 212 | 20250409 | 153800 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 6060 |
| 213 | 20250409 | 153700 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 214 | 20250409 | 153600 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 215 | 20250409 | 153500 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 216 | 20250409 | 153400 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 217 | 20250409 | 153300 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 218 | 20250409 | 153200 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 219 | 20250409 | 153100 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 0 |
| 220 | 20250409 | 153000 | 1974894370 | 4475 | 4475 | 4475 | 4475 | 6060 |
| 221 | 20250409 | 152900 | 1947775870 | 4475 | 4475 | 4475 | 4475 | 0 |
| 222 | 20250409 | 152800 | 1947775870 | 4475 | 4475 | 4475 | 4475 | 0 |
| 223 | 20250409 | 152700 | 1947775870 | 4475 | 4475 | 4475 | 4475 | 0 |
| 224 | 20250409 | 152600 | 1947775870 | 4475 | 4475 | 4475 | 4475 | 0 |
| 225 | 20250409 | 152500 | 1947775870 | 4475 | 4475 | 4475 | 4475 | 0 |
| 226 | 20250409 | 152400 | 1947775870 | 4475 | 4475 | 4475 | 4475 | 0 |
| 227 | 20250409 | 152300 | 1947775870 | 4475 | 4475 | 4475 | 4475 | 0 |
| 228 | 20250409 | 152200 | 1947775870 | 4475 | 4475 | 4475 | 4475 | 0 |
| 229 | 20250409 | 152100 | 1947775870 | 4475 | 4475 | 4475 | 4475 | 0 |
| 230 | 20250409 | 152000 | 1947775870 | 4475 | 4475 | 4475 | 4475 | 0 |
| 231 | 20250409 | 151900 | 1947775870 | 4475 | 4495 | 4500 | 4475 | 1222 |
| 232 | 20250409 | 151800 | 1942284925 | 4500 | 4495 | 4500 | 4495 | 501 |
| 233 | 20250409 | 151700 | 1940032925 | 4495 | 4495 | 4495 | 4490 | 2471 |
| 234 | 20250409 | 151600 | 1928928280 | 4495 | 4495 | 4495 | 4490 | 2569 |
| 235 | 20250409 | 151500 | 1917385115 | 4495 | 4495 | 4495 | 4490 | 1059 |
| 236 | 20250409 | 151400 | 1912626900 | 4495 | 4505 | 4505 | 4495 | 1616 |
| 237 | 20250409 | 151300 | 1905354905 | 4500 | 4495 | 4505 | 4495 | 1145 |
| 238 | 20250409 | 151200 | 1900201365 | 4495 | 4495 | 4495 | 4495 | 2461 |
| 239 | 20250409 | 151100 | 1889139170 | 4490 | 4500 | 4500 | 4490 | 3314 |
| 240 | 20250409 | 151000 | 1874257135 | 4500 | 4495 | 4500 | 4495 | 762 |
| 241 | 20250409 | 150900 | 1870831920 | 4495 | 4495 | 4495 | 4490 | 3 |
| 242 | 20250409 | 150800 | 1870818440 | 4495 | 4490 | 4495 | 4490 | 1200 |
| 243 | 20250409 | 150700 | 1865429440 | 4490 | 4495 | 4495 | 4490 | 3453 |
| 244 | 20250409 | 150600 | 1849911040 | 4495 | 4495 | 4495 | 4490 | 550 |
| 245 | 20250409 | 150500 | 1847439115 | 4500 | 4510 | 4510 | 4500 | 1880 |
| 246 | 20250409 | 150400 | 1838977035 | 4505 | 4515 | 4515 | 4505 | 1259 |
| 247 | 20250409 | 150300 | 1833297650 | 4515 | 4500 | 4515 | 4500 | 685 |
| 248 | 20250409 | 150200 | 1830206995 | 4500 | 4495 | 4500 | 4495 | 1640 |
| 249 | 20250409 | 150100 | 1822828530 | 4495 | 4495 | 4495 | 4490 | 252 |
| 250 | 20250409 | 150000 | 1821697040 | 4495 | 4490 | 4495 | 4490 | 1737 |
| 251 | 20250409 | 145900 | 1813893225 | 4485 | 4480 | 4485 | 4480 | 8468 |
| 252 | 20250409 | 145800 | 1775955245 | 4490 | 4490 | 4490 | 4490 | 0 |
| 253 | 20250409 | 145700 | 1775955245 | 4490 | 4480 | 4490 | 4475 | 793 |
| 254 | 20250409 | 145600 | 1772405485 | 4480 | 4480 | 4480 | 4480 | 137 |
| 255 | 20250409 | 145500 | 1771791725 | 4480 | 4480 | 4480 | 4480 | 6 |
| 256 | 20250409 | 145400 | 1771764845 | 4480 | 4475 | 4480 | 4475 | 48 |
| 257 | 20250409 | 145300 | 1771550040 | 4480 | 4475 | 4480 | 4475 | 52 |
| 258 | 20250409 | 145200 | 1771317090 | 4475 | 4475 | 4480 | 4475 | 3247 |
| 259 | 20250409 | 145100 | 1756785175 | 4485 | 4485 | 4485 | 4485 | 0 |
| 260 | 20250409 | 145000 | 1756785175 | 4485 | 4485 | 4485 | 4485 | 0 |
| 261 | 20250409 | 144900 | 1756785175 | 4485 | 4470 | 4485 | 4450 | 2393 |
| 262 | 20250409 | 144800 | 1746134585 | 4460 | 4460 | 4460 | 4460 | 415 |
| 263 | 20250409 | 144700 | 1744283685 | 4465 | 4465 | 4465 | 4450 | 2342 |
| 264 | 20250409 | 144600 | 1733834200 | 4470 | 4480 | 4480 | 4465 | 2448 |
| 265 | 20250409 | 144500 | 1722900265 | 4480 | 4460 | 4480 | 4460 | 2695 |
| 266 | 20250409 | 144400 | 1710854560 | 4465 | 4470 | 4470 | 4465 | 579 |
| 267 | 20250409 | 144300 | 1708266825 | 4465 | 4460 | 4475 | 4460 | 604 |
| 268 | 20250409 | 144200 | 1705572690 | 4470 | 4460 | 4470 | 4460 | 104 |
| 269 | 20250409 | 144100 | 1705108155 | 4460 | 4455 | 4460 | 4450 | 18 |
| 270 | 20250409 | 144000 | 1705027965 | 4450 | 4455 | 4455 | 4450 | 1715 |
| 271 | 20250409 | 143900 | 1697395445 | 4455 | 4460 | 4460 | 4450 | 545 |
| 272 | 20250409 | 143800 | 1694968515 | 4455 | 4455 | 4460 | 4455 | 304 |
| 273 | 20250409 | 143700 | 1693613935 | 4455 | 4460 | 4470 | 4455 | 618 |
| 274 | 20250409 | 143600 | 1690860675 | 4460 | 4455 | 4465 | 4455 | 808 |
| 275 | 20250409 | 143500 | 1687260815 | 4465 | 4460 | 4470 | 4455 | 104 |
| 276 | 20250409 | 143400 | 1686796890 | 4455 | 4460 | 4460 | 4450 | 3196 |
| 277 | 20250409 | 143300 | 1672561620 | 4470 | 4475 | 4475 | 4455 | 1278 |
| 278 | 20250409 | 143200 | 1666856480 | 4475 | 4475 | 4480 | 4472 | 5520 |
| 279 | 20250409 | 143100 | 1642160895 | 4475 | 4482 | 4482 | 4475 | 2093 |
| 280 | 20250409 | 143000 | 1632788518 | 4485 | 4492 | 4492 | 4485 | 1456 |
| 281 | 20250409 | 142900 | 1626250975 | 4492 | 4492 | 4492 | 4492 | 0 |
| 282 | 20250409 | 142800 | 1626250975 | 4492 | 4495 | 4495 | 4492 | 735 |
| 283 | 20250409 | 142700 | 1622947165 | 4500 | 4495 | 4500 | 4495 | 452 |
| 284 | 20250409 | 142600 | 1620913775 | 4495 | 4495 | 4495 | 4495 | 608 |
| 285 | 20250409 | 142500 | 1618180815 | 4500 | 4495 | 4500 | 4495 | 72 |
| 286 | 20250409 | 142400 | 1617857015 | 4500 | 4500 | 4500 | 4500 | 679 |
| 287 | 20250409 | 142300 | 1614801515 | 4505 | 4505 | 4510 | 4505 | 141 |
| 288 | 20250409 | 142200 | 1614166300 | 4505 | 4500 | 4505 | 4500 | 16 |
| 289 | 20250409 | 142100 | 1614094290 | 4505 | 4505 | 4505 | 4495 | 173 |
| 290 | 20250409 | 142000 | 1613315290 | 4505 | 4495 | 4505 | 4495 | 271 |
| 291 | 20250409 | 141900 | 1612097135 | 4495 | 4495 | 4495 | 4490 | 840 |
| 292 | 20250409 | 141800 | 1608324650 | 4495 | 4490 | 4495 | 4490 | 132 |
| 293 | 20250409 | 141700 | 1607731460 | 4495 | 4495 | 4520 | 4490 | 268 |
| 294 | 20250409 | 141600 | 1606525085 | 4490 | 4495 | 4495 | 4490 | 237 |
| 295 | 20250409 | 141500 | 1605459775 | 4495 | 4485 | 4495 | 4485 | 952 |
| 296 | 20250409 | 141400 | 1601184030 | 4485 | 4490 | 4490 | 4450 | 3475 |
| 297 | 20250409 | 141300 | 1585648595 | 4495 | 4495 | 4495 | 4495 | 62 |
| 298 | 20250409 | 141200 | 1585369905 | 4495 | 4495 | 4495 | 4495 | 210 |
| 299 | 20250409 | 141100 | 1584425955 | 4505 | 4480 | 4510 | 4475 | 2075 |
| 300 | 20250409 | 141000 | 1575127365 | 4485 | 4490 | 4500 | 4485 | 1014 |
| 301 | 20250409 | 140900 | 1570576755 | 4500 | 4500 | 4500 | 4490 | 1500 |
| 302 | 20250409 | 140800 | 1563836160 | 4500 | 4500 | 4500 | 4500 | 172 |
| 303 | 20250409 | 140700 | 1563062160 | 4500 | 4500 | 4510 | 4495 | 1273 |
| 304 | 20250409 | 140600 | 1557327675 | 4500 | 4500 | 4530 | 4500 | 19020 |
| 305 | 20250409 | 140500 | 1471471385 | 4520 | 4480 | 4520 | 4480 | 9024 |
| 306 | 20250409 | 140400 | 1430873885 | 4480 | 4600 | 4600 | 4455 | 25596 |
| 307 | 20250409 | 140300 | 1315759015 | 4575 | 4510 | 4710 | 4510 | 35401 |
| 308 | 20250409 | 140200 | 1152369560 | 4515 | 4515 | 4535 | 4515 | 47 |
| 309 | 20250409 | 140100 | 1152156815 | 4500 | 4530 | 4535 | 4500 | 5062 |
| 310 | 20250409 | 140000 | 1129272825 | 4530 | 4485 | 4545 | 4485 | 9488 |
| 311 | 20250409 | 135900 | 1086454745 | 4485 | 4475 | 4485 | 4475 | 2297 |
| 312 | 20250409 | 135800 | 1076161435 | 4470 | 4470 | 4475 | 4470 | 358 |
| 313 | 20250409 | 135700 | 1074561060 | 4475 | 4475 | 4475 | 4475 | 185 |
| 314 | 20250409 | 135600 | 1073733185 | 4470 | 4470 | 4470 | 4470 | 43 |
| 315 | 20250409 | 135500 | 1073540975 | 4475 | 4475 | 4475 | 4475 | 15 |
| 316 | 20250409 | 135400 | 1073473850 | 4475 | 4475 | 4475 | 4475 | 0 |
| 317 | 20250409 | 135300 | 1073473850 | 4475 | 4460 | 4475 | 4460 | 354 |
| 318 | 20250409 | 135200 | 1071893310 | 4470 | 4470 | 4470 | 4470 | 192 |
| 319 | 20250409 | 135100 | 1071035070 | 4470 | 4470 | 4470 | 4470 | 9 |
| 320 | 20250409 | 135000 | 1070994840 | 4470 | 4470 | 4470 | 4470 | 12 |
| 321 | 20250409 | 134900 | 1070941200 | 4470 | 4470 | 4470 | 4470 | 41 |
| 322 | 20250409 | 134800 | 1070757930 | 4470 | 4470 | 4470 | 4470 | 132 |
| 323 | 20250409 | 134700 | 1070167890 | 4470 | 4460 | 4470 | 4460 | 1474 |
| 324 | 20250409 | 134600 | 1063587290 | 4460 | 4455 | 4460 | 4455 | 1967 |
| 325 | 20250409 | 134500 | 1054823735 | 4455 | 4455 | 4455 | 4455 | 1 |
| 326 | 20250409 | 134400 | 1054819280 | 4450 | 4450 | 4450 | 4450 | 271 |
| 327 | 20250409 | 134300 | 1053613330 | 4455 | 4450 | 4455 | 4450 | 577 |
| 328 | 20250409 | 134200 | 1051045295 | 4455 | 4450 | 4455 | 4450 | 171 |
| 329 | 20250409 | 134100 | 1050283570 | 4455 | 4450 | 4455 | 4450 | 906 |
| 330 | 20250409 | 134000 | 1046250840 | 4455 | 4455 | 4455 | 4455 | 467 |
| 331 | 20250409 | 133900 | 1044170355 | 4455 | 4460 | 4460 | 4455 | 51 |
| 332 | 20250409 | 133800 | 1043943145 | 4460 | 4460 | 4460 | 4455 | 2763 |
| 333 | 20250409 | 133700 | 1031633165 | 4455 | 4455 | 4455 | 4455 | 247 |
| 334 | 20250409 | 133600 | 1030532780 | 4450 | 4455 | 4455 | 4450 | 918 |
| 335 | 20250409 | 133500 | 1026443345 | 4455 | 4450 | 4455 | 4440 | 1623 |
| 336 | 20250409 | 133400 | 1019219295 | 4450 | 4455 | 4455 | 4445 | 1965 |
| 337 | 20250409 | 133300 | 1010474325 | 4460 | 4460 | 4460 | 4455 | 820 |
| 338 | 20250409 | 133200 | 1006820410 | 4460 | 4465 | 4465 | 4460 | 602 |
| 339 | 20250409 | 133100 | 1004134710 | 4465 | 4465 | 4465 | 4465 | 4 |
| 340 | 20250409 | 133000 | 1004116850 | 4465 | 4470 | 4470 | 4465 | 623 |
| 341 | 20250409 | 132900 | 1001335145 | 4470 | 4465 | 4470 | 4465 | 714 |
| 342 | 20250409 | 132800 | 998145260 | 4460 | 4460 | 4460 | 4460 | 1840 |
| 343 | 20250409 | 132700 | 989938860 | 4460 | 4470 | 4475 | 4455 | 14191 |
| 344 | 20250409 | 132600 | 926604835 | 4475 | 4475 | 4475 | 4475 | 778 |
| 345 | 20250409 | 132500 | 923123285 | 4475 | 4485 | 4485 | 4470 | 11718 |
| 346 | 20250409 | 132400 | 870651325 | 4485 | 4490 | 4490 | 4485 | 509 |
| 347 | 20250409 | 132300 | 868367030 | 4490 | 4485 | 4490 | 4485 | 1146 |
| 348 | 20250409 | 132200 | 863226725 | 4485 | 4485 | 4490 | 4485 | 38 |
| 349 | 20250409 | 132100 | 863056270 | 4490 | 4490 | 4490 | 4490 | 51 |
| 350 | 20250409 | 132000 | 862827280 | 4490 | 4500 | 4500 | 4490 | 1189 |
| 351 | 20250409 | 131900 | 857488170 | 4495 | 4495 | 4500 | 4495 | 280 |
| 352 | 20250409 | 131800 | 856229010 | 4490 | 4490 | 4490 | 4485 | 5193 |
| 353 | 20250409 | 131700 | 832922820 | 4500 | 4495 | 4500 | 4495 | 60 |
| 354 | 20250409 | 131600 | 832653110 | 4500 | 4500 | 4500 | 4500 | 1 |
| 355 | 20250409 | 131500 | 832648610 | 4505 | 4500 | 4505 | 4500 | 683 |
| 356 | 20250409 | 131400 | 829574835 | 4495 | 4495 | 4495 | 4495 | 92 |
| 357 | 20250409 | 131300 | 829161295 | 4495 | 4500 | 4500 | 4495 | 87 |
| 358 | 20250409 | 131200 | 828769875 | 4495 | 4495 | 4495 | 4495 | 206 |
| 359 | 20250409 | 131100 | 827843905 | 4495 | 4495 | 4500 | 4495 | 261 |
| 360 | 20250409 | 131000 | 826670430 | 4495 | 4490 | 4495 | 4490 | 252 |
| 361 | 20250409 | 130900 | 825537815 | 4490 | 4490 | 4490 | 4490 | 928 |
| 362 | 20250409 | 130800 | 821371095 | 4500 | 4500 | 4500 | 4495 | 935 |
| 363 | 20250409 | 130700 | 817164310 | 4505 | 4505 | 4505 | 4505 | 131 |
| 364 | 20250409 | 130600 | 816574155 | 4505 | 4505 | 4505 | 4500 | 536 |
| 365 | 20250409 | 130500 | 814161310 | 4505 | 4505 | 4505 | 4505 | 400 |
| 366 | 20250409 | 130400 | 812359310 | 4505 | 4510 | 4510 | 4505 | 202 |
| 367 | 20250409 | 130300 | 811448395 | 4505 | 4505 | 4505 | 4505 | 117 |
| 368 | 20250409 | 130200 | 810921310 | 4505 | 4500 | 4510 | 4500 | 298 |
| 369 | 20250409 | 130100 | 809579285 | 4500 | 4490 | 4500 | 4490 | 5468 |
| 370 | 20250409 | 130000 | 784997455 | 4490 | 4495 | 4495 | 4490 | 555 |
| 371 | 20250409 | 125900 | 782505040 | 4495 | 4495 | 4495 | 4495 | 58 |
| 372 | 20250409 | 125800 | 782244330 | 4490 | 4495 | 4495 | 4490 | 542 |
| 373 | 20250409 | 125700 | 779810540 | 4490 | 4500 | 4500 | 4490 | 35 |
| 374 | 20250409 | 125600 | 779653270 | 4500 | 4505 | 4505 | 4495 | 6708 |
| 375 | 20250409 | 125500 | 749468220 | 4505 | 4505 | 4505 | 4505 | 206 |
| 376 | 20250409 | 125400 | 748540190 | 4505 | 4510 | 4510 | 4505 | 386 |
| 377 | 20250409 | 125300 | 746801010 | 4510 | 4500 | 4510 | 4500 | 1413 |
| 378 | 20250409 | 125200 | 740436175 | 4500 | 4500 | 4500 | 4500 | 410 |
| 379 | 20250409 | 125100 | 738591175 | 4505 | 4500 | 4505 | 4500 | 503 |
| 380 | 20250409 | 125000 | 736327365 | 4500 | 4502 | 4502 | 4500 | 343 |
| 381 | 20250409 | 124900 | 734783847 | 4505 | 4505 | 4505 | 4505 | 361 |
| 382 | 20250409 | 124800 | 733157542 | 4510 | 4510 | 4510 | 4505 | 2723 |
| 383 | 20250409 | 124700 | 720886827 | 4515 | 4515 | 4515 | 4515 | 28 |
| 384 | 20250409 | 124600 | 720760407 | 4515 | 4520 | 4520 | 4510 | 1968 |
| 385 | 20250409 | 124500 | 711880557 | 4515 | 4515 | 4520 | 4515 | 217 |
| 386 | 20250409 | 124400 | 710900777 | 4520 | 4515 | 4520 | 4515 | 680 |
| 387 | 20250409 | 124300 | 707830407 | 4520 | 4515 | 4520 | 4515 | 1303 |
| 388 | 20250409 | 124200 | 701947167 | 4520 | 4525 | 4525 | 4520 | 9 |
| 389 | 20250409 | 124100 | 701906482 | 4525 | 4525 | 4525 | 4525 | 0 |
| 390 | 20250409 | 124000 | 701906482 | 4525 | 4520 | 4525 | 4520 | 1114 |
| 391 | 20250409 | 123900 | 696870787 | 4520 | 4520 | 4520 | 4520 | 194 |
| 392 | 20250409 | 123800 | 695993907 | 4520 | 4520 | 4520 | 4520 | 12 |
| 393 | 20250409 | 123700 | 695939667 | 4520 | 4515 | 4520 | 4515 | 417 |
| 394 | 20250409 | 123600 | 694056847 | 4515 | 4520 | 4530 | 4515 | 1640 |
| 395 | 20250409 | 123500 | 686651267 | 4530 | 4530 | 4530 | 4530 | 7 |
| 396 | 20250409 | 123400 | 686619557 | 4515 | 4535 | 4535 | 4515 | 591 |
| 397 | 20250409 | 123300 | 683947162 | 4535 | 4535 | 4535 | 4535 | 31 |
| 398 | 20250409 | 123200 | 683806577 | 4535 | 4530 | 4535 | 4530 | 762 |
| 399 | 20250409 | 123100 | 680353922 | 4525 | 4525 | 4525 | 4525 | 0 |
| 400 | 20250409 | 123000 | 680353922 | 4525 | 4525 | 4530 | 4525 | 263 |
| 401 | 20250409 | 122900 | 679163697 | 4525 | 4525 | 4525 | 4525 | 3 |
| 402 | 20250409 | 122800 | 679150122 | 4525 | 4515 | 4525 | 4515 | 61 |
| 403 | 20250409 | 122700 | 678874697 | 4525 | 4515 | 4525 | 4515 | 78 |
| 404 | 20250409 | 122600 | 678522517 | 4520 | 4520 | 4520 | 4520 | 63 |
| 405 | 20250409 | 122500 | 678237757 | 4525 | 4520 | 4525 | 4520 | 79 |
| 406 | 20250409 | 122400 | 677880637 | 4530 | 4525 | 4530 | 4525 | 57 |
| 407 | 20250409 | 122300 | 677622707 | 4530 | 4530 | 4530 | 4530 | 6 |
| 408 | 20250409 | 122200 | 677595527 | 4525 | 4525 | 4530 | 4525 | 172 |
| 409 | 20250409 | 122100 | 676817122 | 4520 | 4525 | 4525 | 4520 | 210 |
| 410 | 20250409 | 122000 | 675867092 | 4530 | 4525 | 4530 | 4525 | 491 |
| 411 | 20250409 | 121900 | 673645087 | 4525 | 4525 | 4525 | 4520 | 333 |
| 412 | 20250409 | 121800 | 672139762 | 4525 | 4530 | 4530 | 4525 | 2 |
| 413 | 20250409 | 121700 | 672130707 | 4530 | 4525 | 4530 | 4525 | 101 |
| 414 | 20250409 | 121600 | 671673677 | 4530 | 4530 | 4530 | 4525 | 74 |
| 415 | 20250409 | 121500 | 671338512 | 4530 | 4525 | 4530 | 4525 | 338 |
| 416 | 20250409 | 121400 | 669807682 | 4530 | 4525 | 4530 | 4525 | 580 |
| 417 | 20250409 | 121300 | 667183032 | 4535 | 4535 | 4535 | 4535 | 0 |
| 418 | 20250409 | 121200 | 667183032 | 4535 | 4525 | 4535 | 4525 | 87 |
| 419 | 20250409 | 121100 | 666789347 | 4525 | 4525 | 4525 | 4525 | 0 |
| 420 | 20250409 | 121000 | 666789347 | 4525 | 4535 | 4535 | 4525 | 91 |
| 421 | 20250409 | 120900 | 666377422 | 4535 | 4535 | 4535 | 4535 | 0 |
| 422 | 20250409 | 120800 | 666377422 | 4535 | 4525 | 4535 | 4525 | 40 |
| 423 | 20250409 | 120700 | 666196052 | 4525 | 4520 | 4525 | 4520 | 848 |
| 424 | 20250409 | 120600 | 662362582 | 4525 | 4525 | 4525 | 4525 | 0 |
| 425 | 20250409 | 120500 | 662362582 | 4525 | 4525 | 4525 | 4525 | 484 |
| 426 | 20250409 | 120400 | 660172482 | 4525 | 4535 | 4540 | 4525 | 491 |
| 427 | 20250409 | 120300 | 657945517 | 4535 | 4535 | 4535 | 4535 | 11 |
| 428 | 20250409 | 120200 | 657895632 | 4535 | 4535 | 4535 | 4535 | 0 |
| 429 | 20250409 | 120100 | 657895632 | 4535 | 4540 | 4540 | 4535 | 643 |
| 430 | 20250409 | 120000 | 654979057 | 4540 | 4540 | 4540 | 4540 | 122 |
| 431 | 20250409 | 115900 | 654425177 | 4540 | 4535 | 4540 | 4530 | 771 |
| 432 | 20250409 | 115800 | 650928457 | 4535 | 4535 | 4535 | 4535 | 10 |
| 433 | 20250409 | 115700 | 650883107 | 4555 | 4535 | 4555 | 4535 | 219 |
| 434 | 20250409 | 115600 | 649889687 | 4535 | 4535 | 4535 | 4535 | 213 |
| 435 | 20250409 | 115500 | 648923732 | 4535 | 4530 | 4535 | 4530 | 288 |
| 436 | 20250409 | 115400 | 647618237 | 4530 | 4525 | 4530 | 4525 | 369 |
| 437 | 20250409 | 115300 | 645948377 | 4535 | 4535 | 4555 | 4525 | 1235 |
| 438 | 20250409 | 115200 | 640347872 | 4545 | 4545 | 4545 | 4545 | 1 |
| 439 | 20250409 | 115100 | 640343327 | 4540 | 4540 | 4555 | 4540 | 423 |
| 440 | 20250409 | 115000 | 638422667 | 4540 | 4540 | 4540 | 4540 | 221 |
| 441 | 20250409 | 114900 | 637419327 | 4535 | 4550 | 4555 | 4535 | 3355 |
| 442 | 20250409 | 114800 | 622191252 | 4555 | 4555 | 4555 | 4555 | 19 |
| 443 | 20250409 | 114700 | 622104707 | 4555 | 4555 | 4555 | 4555 | 83 |
| 444 | 20250409 | 114600 | 621726642 | 4555 | 4550 | 4555 | 4550 | 286 |
| 445 | 20250409 | 114500 | 620425262 | 4555 | 4550 | 4555 | 4550 | 242 |
| 446 | 20250409 | 114400 | 619323542 | 4550 | 4550 | 4550 | 4550 | 0 |
| 447 | 20250409 | 114300 | 619323542 | 4550 | 4550 | 4550 | 4550 | 0 |
| 448 | 20250409 | 114200 | 619323542 | 4550 | 4550 | 4550 | 4550 | 4 |
| 449 | 20250409 | 114100 | 619305342 | 4545 | 4550 | 4550 | 4540 | 1570 |
| 450 | 20250409 | 114000 | 612176887 | 4550 | 4545 | 4550 | 4545 | 87 |
| 451 | 20250409 | 113900 | 611781467 | 4550 | 4550 | 4560 | 4550 | 68 |
| 452 | 20250409 | 113800 | 611471877 | 4550 | 4550 | 4550 | 4550 | 0 |
| 453 | 20250409 | 113700 | 611471877 | 4550 | 4555 | 4555 | 4550 | 15 |
| 454 | 20250409 | 113600 | 611403607 | 4555 | 4555 | 4555 | 4555 | 23 |
| 455 | 20250409 | 113500 | 611298842 | 4550 | 4550 | 4560 | 4550 | 20 |
| 456 | 20250409 | 113400 | 611207747 | 4555 | 4550 | 4555 | 4550 | 46 |
| 457 | 20250409 | 113300 | 610998417 | 4560 | 4560 | 4560 | 4560 | 3 |
| 458 | 20250409 | 113200 | 610984737 | 4550 | 4560 | 4560 | 4540 | 144 |
| 459 | 20250409 | 113100 | 610330887 | 4555 | 4557 | 4557 | 4555 | 6 |
| 460 | 20250409 | 113000 | 610303555 | 4555 | 4550 | 4555 | 4550 | 335 |
| 461 | 20250409 | 112900 | 608778900 | 4555 | 4555 | 4555 | 4555 | 58 |
| 462 | 20250409 | 112800 | 608514710 | 4555 | 4550 | 4555 | 4545 | 247 |
| 463 | 20250409 | 112700 | 607391915 | 4550 | 4550 | 4550 | 4550 | 66 |
| 464 | 20250409 | 112600 | 607091615 | 4555 | 4555 | 4555 | 4555 | 0 |
| 465 | 20250409 | 112500 | 607091615 | 4555 | 4555 | 4565 | 4545 | 1672 |
| 466 | 20250409 | 112400 | 599483030 | 4565 | 4565 | 4565 | 4565 | 0 |
| 467 | 20250409 | 112300 | 599483030 | 4565 | 4560 | 4565 | 4560 | 152 |
| 468 | 20250409 | 112200 | 598789155 | 4565 | 4565 | 4565 | 4565 | 0 |
| 469 | 20250409 | 112100 | 598789155 | 4565 | 4565 | 4565 | 4565 | 0 |
| 470 | 20250409 | 112000 | 598789155 | 4565 | 4555 | 4565 | 4550 | 1034 |
| 471 | 20250409 | 111900 | 594078825 | 4560 | 4560 | 4565 | 4560 | 191 |
| 472 | 20250409 | 111800 | 593207860 | 4575 | 4570 | 4575 | 4560 | 721 |
| 473 | 20250409 | 111700 | 589912970 | 4570 | 4570 | 4570 | 4570 | 0 |
| 474 | 20250409 | 111600 | 589912970 | 4570 | 4570 | 4570 | 4570 | 5 |
| 475 | 20250409 | 111500 | 589890120 | 4570 | 4570 | 4570 | 4570 | 203 |
| 476 | 20250409 | 111400 | 588962410 | 4555 | 4565 | 4570 | 4555 | 1330 |
| 477 | 20250409 | 111300 | 582886570 | 4565 | 4560 | 4565 | 4560 | 14 |
| 478 | 20250409 | 111200 | 582822725 | 4560 | 4560 | 4560 | 4560 | 236 |
| 479 | 20250409 | 111100 | 581746565 | 4565 | 4550 | 4565 | 4550 | 288 |
| 480 | 20250409 | 111000 | 580435105 | 4550 | 4545 | 4550 | 4545 | 904 |
| 481 | 20250409 | 110900 | 576326420 | 4545 | 4545 | 4545 | 4545 | 318 |
| 482 | 20250409 | 110800 | 574881110 | 4545 | 4555 | 4555 | 4545 | 141 |
| 483 | 20250409 | 110700 | 574240195 | 4540 | 4545 | 4545 | 4540 | 334 |
| 484 | 20250409 | 110600 | 572723585 | 4545 | 4545 | 4545 | 4540 | 79 |
| 485 | 20250409 | 110500 | 572364540 | 4550 | 4555 | 4555 | 4550 | 118 |
| 486 | 20250409 | 110400 | 571827615 | 4555 | 4550 | 4555 | 4550 | 12 |
| 487 | 20250409 | 110300 | 571772985 | 4555 | 4555 | 4555 | 4555 | 436 |
| 488 | 20250409 | 110200 | 569787005 | 4555 | 4560 | 4560 | 4555 | 881 |
| 489 | 20250409 | 110100 | 565773435 | 4560 | 4555 | 4560 | 4550 | 3019 |
| 490 | 20250409 | 110000 | 552020855 | 4555 | 4555 | 4555 | 4555 | 205 |
| 491 | 20250409 | 105900 | 551087080 | 4555 | 4550 | 4555 | 4550 | 401 |
| 492 | 20250409 | 105800 | 549260920 | 4550 | 4555 | 4555 | 4550 | 11 |
| 493 | 20250409 | 105700 | 549210840 | 4555 | 4550 | 4555 | 4550 | 125 |
| 494 | 20250409 | 105600 | 548642085 | 4550 | 4545 | 4550 | 4545 | 110 |
| 495 | 20250409 | 105500 | 548142120 | 4540 | 4535 | 4540 | 4525 | 1928 |
| 496 | 20250409 | 105400 | 539393945 | 4535 | 4535 | 4535 | 4535 | 21 |
| 497 | 20250409 | 105300 | 539298710 | 4535 | 4535 | 4535 | 4535 | 30 |
| 498 | 20250409 | 105200 | 539162660 | 4535 | 4535 | 4535 | 4535 | 1 |
| 499 | 20250409 | 105100 | 539158125 | 4530 | 4530 | 4530 | 4530 | 0 |
| 500 | 20250409 | 105000 | 539158125 | 4530 | 4525 | 4530 | 4525 | 1583 |
| 501 | 20250409 | 104900 | 531994680 | 4530 | 4525 | 4530 | 4525 | 262 |
| 502 | 20250409 | 104800 | 530808125 | 4525 | 4525 | 4525 | 4525 | 316 |
| 503 | 20250409 | 104700 | 529378225 | 4520 | 4520 | 4520 | 4520 | 0 |
| 504 | 20250409 | 104600 | 529378225 | 4520 | 4520 | 4520 | 4520 | 0 |
| 505 | 20250409 | 104500 | 529378225 | 4520 | 4520 | 4520 | 4520 | 97 |
| 506 | 20250409 | 104400 | 528939785 | 4520 | 4530 | 4530 | 4520 | 856 |
| 507 | 20250409 | 104300 | 525070595 | 4525 | 4525 | 4525 | 4525 | 13 |
| 508 | 20250409 | 104200 | 525011770 | 4525 | 4525 | 4525 | 4525 | 1 |
| 509 | 20250409 | 104100 | 525007245 | 4520 | 4520 | 4520 | 4520 | 0 |
| 510 | 20250409 | 104000 | 525007245 | 4520 | 4520 | 4530 | 4520 | 4 |
| 511 | 20250409 | 103900 | 524989155 | 4530 | 4530 | 4530 | 4530 | 1 |
| 512 | 20250409 | 103800 | 524984625 | 4525 | 4525 | 4525 | 4525 | 516 |
| 513 | 20250409 | 103700 | 522649725 | 4525 | 4520 | 4525 | 4520 | 194 |
| 514 | 20250409 | 103600 | 521772125 | 4520 | 4515 | 4520 | 4510 | 293 |
| 515 | 20250409 | 103500 | 520448665 | 4515 | 4515 | 4515 | 4515 | 201 |
| 516 | 20250409 | 103400 | 519541150 | 4515 | 4515 | 4515 | 4515 | 30 |
| 517 | 20250409 | 103300 | 519405700 | 4510 | 4510 | 4510 | 4510 | 19 |
| 518 | 20250409 | 103200 | 519320010 | 4510 | 4515 | 4515 | 4510 | 372 |
| 519 | 20250409 | 103100 | 517642190 | 4510 | 4515 | 4515 | 4510 | 2088 |
| 520 | 20250409 | 103000 | 508219240 | 4515 | 4520 | 4520 | 4515 | 89 |
| 521 | 20250409 | 102900 | 507817390 | 4520 | 4515 | 4520 | 4515 | 816 |
| 522 | 20250409 | 102800 | 504133000 | 4520 | 4510 | 4520 | 4510 | 1056 |
| 523 | 20250409 | 102700 | 499365140 | 4520 | 4520 | 4520 | 4515 | 4093 |
| 524 | 20250409 | 102600 | 480873345 | 4525 | 4525 | 4525 | 4525 | 1893 |
| 525 | 20250409 | 102500 | 472307520 | 4525 | 4530 | 4530 | 4525 | 907 |
| 526 | 20250409 | 102400 | 468202845 | 4530 | 4530 | 4530 | 4530 | 1866 |
| 527 | 20250409 | 102300 | 459749865 | 4535 | 4535 | 4535 | 4535 | 319 |
| 528 | 20250409 | 102200 | 458303200 | 4535 | 4535 | 4535 | 4530 | 293 |
| 529 | 20250409 | 102100 | 456974450 | 4535 | 4540 | 4540 | 4535 | 210 |
| 530 | 20250409 | 102000 | 456022095 | 4540 | 4535 | 4540 | 4535 | 214 |
| 531 | 20250409 | 101900 | 455050785 | 4540 | 4540 | 4540 | 4540 | 0 |
| 532 | 20250409 | 101800 | 455050785 | 4540 | 4545 | 4545 | 4535 | 1455 |
| 533 | 20250409 | 101700 | 448448520 | 4545 | 4555 | 4555 | 4545 | 114 |
| 534 | 20250409 | 101600 | 447930360 | 4560 | 4545 | 4560 | 4545 | 8 |
| 535 | 20250409 | 101500 | 447893970 | 4545 | 4540 | 4550 | 4535 | 1654 |
| 536 | 20250409 | 101400 | 440387250 | 4550 | 4550 | 4550 | 4550 | 2 |
| 537 | 20250409 | 101300 | 440378150 | 4550 | 4550 | 4550 | 4550 | 25 |
| 538 | 20250409 | 101200 | 440264400 | 4535 | 4550 | 4550 | 4530 | 116 |
| 539 | 20250409 | 101100 | 439738610 | 4550 | 4560 | 4560 | 4525 | 329 |
| 540 | 20250409 | 101000 | 438240730 | 4525 | 4565 | 4565 | 4525 | 523 |
| 541 | 20250409 | 100900 | 435870115 | 4560 | 4545 | 4560 | 4545 | 345 |
| 542 | 20250409 | 100800 | 434299410 | 4525 | 4530 | 4530 | 4525 | 1018 |
| 543 | 20250409 | 100700 | 429691125 | 4545 | 4535 | 4545 | 4530 | 297 |
| 544 | 20250409 | 100600 | 428344585 | 4540 | 4540 | 4550 | 4540 | 460 |
| 545 | 20250409 | 100500 | 426255565 | 4545 | 4560 | 4560 | 4545 | 2541 |
| 546 | 20250409 | 100400 | 414689910 | 4560 | 4565 | 4565 | 4550 | 2116 |
| 547 | 20250409 | 100300 | 405047280 | 4565 | 4555 | 4565 | 4555 | 1116 |
| 548 | 20250409 | 100200 | 399961075 | 4560 | 4555 | 4560 | 4555 | 806 |
| 549 | 20250409 | 100100 | 396289740 | 4560 | 4565 | 4565 | 4560 | 730 |
| 550 | 20250409 | 100000 | 392958545 | 4565 | 4565 | 4565 | 4565 | 1124 |
| 551 | 20250409 | 095900 | 387827485 | 4565 | 4560 | 4565 | 4560 | 247 |
| 552 | 20250409 | 095800 | 386701160 | 4565 | 4570 | 4570 | 4565 | 29 |
| 553 | 20250409 | 095700 | 386568735 | 4570 | 4570 | 4570 | 4570 | 2 |
| 554 | 20250409 | 095600 | 386559595 | 4570 | 4565 | 4570 | 4565 | 115 |
| 555 | 20250409 | 095500 | 386034570 | 4560 | 4570 | 4570 | 4560 | 2659 |
| 556 | 20250409 | 095400 | 373899450 | 4570 | 4575 | 4575 | 4570 | 30 |
| 557 | 20250409 | 095300 | 373762320 | 4580 | 4580 | 4580 | 4580 | 0 |
| 558 | 20250409 | 095200 | 373762320 | 4580 | 4575 | 4580 | 4575 | 2 |
| 559 | 20250409 | 095100 | 373753165 | 4570 | 4575 | 4575 | 4570 | 450 |
| 560 | 20250409 | 095000 | 371696165 | 4580 | 4580 | 4580 | 4580 | 0 |
| 561 | 20250409 | 094900 | 371696165 | 4580 | 4575 | 4580 | 4575 | 82 |
| 562 | 20250409 | 094800 | 371320665 | 4580 | 4590 | 4590 | 4580 | 125 |
| 563 | 20250409 | 094700 | 370748045 | 4600 | 4600 | 4600 | 4600 | 0 |
| 564 | 20250409 | 094600 | 370748045 | 4600 | 4600 | 4600 | 4600 | 12 |
| 565 | 20250409 | 094500 | 370692845 | 4600 | 4605 | 4605 | 4600 | 5 |
| 566 | 20250409 | 094400 | 370669835 | 4605 | 4590 | 4605 | 4590 | 901 |
| 567 | 20250409 | 094300 | 366533300 | 4580 | 4570 | 4580 | 4570 | 818 |
| 568 | 20250409 | 094200 | 362788295 | 4570 | 4570 | 4570 | 4570 | 223 |
| 569 | 20250409 | 094100 | 361769185 | 4565 | 4570 | 4570 | 4565 | 5531 |
| 570 | 20250409 | 094000 | 336492570 | 4570 | 4585 | 4590 | 4565 | 7539 |
| 571 | 20250409 | 093900 | 302031845 | 4585 | 4590 | 4595 | 4580 | 1278 |
| 572 | 20250409 | 093800 | 296174155 | 4595 | 4600 | 4600 | 4590 | 327 |
| 573 | 20250409 | 093700 | 294672790 | 4600 | 4600 | 4600 | 4600 | 107 |
| 574 | 20250409 | 093600 | 294180590 | 4620 | 4605 | 4620 | 4605 | 112 |
| 575 | 20250409 | 093500 | 293664370 | 4600 | 4605 | 4620 | 4600 | 202 |
| 576 | 20250409 | 093400 | 292733320 | 4600 | 4600 | 4615 | 4600 | 465 |
| 577 | 20250409 | 093300 | 290594060 | 4605 | 4615 | 4630 | 4600 | 1174 |
| 578 | 20250409 | 093200 | 285180070 | 4595 | 4595 | 4595 | 4595 | 0 |
| 579 | 20250409 | 093100 | 285180070 | 4595 | 4590 | 4595 | 4590 | 11 |
| 580 | 20250409 | 093000 | 285129545 | 4585 | 4580 | 4595 | 4575 | 900 |
| 581 | 20250409 | 092900 | 281007200 | 4580 | 4585 | 4585 | 4580 | 559 |
| 582 | 20250409 | 092800 | 278446600 | 4585 | 4600 | 4600 | 4585 | 830 |
| 583 | 20250409 | 092700 | 274637850 | 4595 | 4615 | 4615 | 4585 | 5361 |
| 584 | 20250409 | 092600 | 249959995 | 4620 | 4625 | 4625 | 4610 | 207 |
| 585 | 20250409 | 092500 | 249004525 | 4625 | 4630 | 4630 | 4625 | 12 |
| 586 | 20250409 | 092400 | 248948975 | 4625 | 4630 | 4630 | 4625 | 2291 |
| 587 | 20250409 | 092300 | 238347140 | 4630 | 4625 | 4635 | 4625 | 1555 |
| 588 | 20250409 | 092200 | 231151150 | 4625 | 4625 | 4630 | 4610 | 1763 |
| 589 | 20250409 | 092100 | 223008110 | 4625 | 4620 | 4640 | 4620 | 626 |
| 590 | 20250409 | 092000 | 220113330 | 4615 | 4625 | 4625 | 4615 | 204 |
| 591 | 20250409 | 091900 | 219171850 | 4600 | 4600 | 4625 | 4600 | 451 |
| 592 | 20250409 | 091800 | 217095360 | 4605 | 4605 | 4610 | 4605 | 506 |
| 593 | 20250409 | 091700 | 214765225 | 4605 | 4615 | 4620 | 4605 | 1666 |
| 594 | 20250409 | 091600 | 207079795 | 4615 | 4620 | 4620 | 4615 | 888 |
| 595 | 20250409 | 091500 | 202979270 | 4625 | 4625 | 4630 | 4625 | 781 |
| 596 | 20250409 | 091400 | 199365645 | 4655 | 4655 | 4655 | 4655 | 1294 |
| 597 | 20250409 | 091300 | 193342075 | 4650 | 4620 | 4650 | 4615 | 4332 |
| 598 | 20250409 | 091200 | 173222755 | 4615 | 4645 | 4650 | 4615 | 1411 |
| 599 | 20250409 | 091100 | 166682875 | 4645 | 4625 | 4645 | 4620 | 677 |
| 600 | 20250409 | 091000 | 163550480 | 4620 | 4615 | 4630 | 4605 | 1423 |
| 601 | 20250409 | 090900 | 156978795 | 4615 | 4600 | 4615 | 4595 | 437 |
| 602 | 20250409 | 090800 | 154967520 | 4595 | 4600 | 4600 | 4590 | 2609 |
| 603 | 20250409 | 090700 | 142976055 | 4595 | 4615 | 4615 | 4595 | 101 |
| 604 | 20250409 | 090600 | 142509960 | 4625 | 4630 | 4630 | 4625 | 8254 |
| 605 | 20250409 | 090500 | 104334385 | 4630 | 4635 | 4650 | 4630 | 2759 |
| 606 | 20250409 | 090400 | 91555640 | 4635 | 4645 | 4685 | 4635 | 4012 |
| 607 | 20250409 | 090300 | 72907325 | 4640 | 4625 | 4640 | 4625 | 4113 |
| 608 | 20250409 | 090200 | 53842405 | 4630 | 4620 | 4630 | 4580 | 1845 |
| 609 | 20250409 | 090100 | 45319285 | 4625 | 4545 | 4640 | 4545 | 2415 |
| 610 | 20250409 | 090000 | 34260120 | 4595 | 4525 | 4595 | 4525 | 7560 |