28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250408 | 184000 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 3040 |
| 3 | 20250408 | 183900 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 4 | 20250408 | 183800 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 5 | 20250408 | 183700 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 6 | 20250408 | 183600 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 7 | 20250408 | 183500 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 8 | 20250408 | 183400 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 9 | 20250408 | 183300 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 10 | 20250408 | 183200 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 11 | 20250408 | 183100 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 12 | 20250408 | 183000 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 13 | 20250408 | 182900 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 14 | 20250408 | 182800 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 15 | 20250408 | 182700 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 16 | 20250408 | 182600 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 17 | 20250408 | 182500 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 18 | 20250408 | 182400 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 19 | 20250408 | 182300 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 20 | 20250408 | 182200 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 21 | 20250408 | 182100 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 22 | 20250408 | 182000 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 23 | 20250408 | 181900 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 24 | 20250408 | 181800 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 25 | 20250408 | 181700 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 26 | 20250408 | 181600 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 27 | 20250408 | 181500 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 28 | 20250408 | 181400 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 29 | 20250408 | 181300 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 30 | 20250408 | 181200 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 31 | 20250408 | 181100 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 32 | 20250408 | 181000 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 3040 |
| 33 | 20250408 | 180900 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 34 | 20250408 | 180800 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 35 | 20250408 | 180700 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 36 | 20250408 | 180600 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 37 | 20250408 | 180500 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 38 | 20250408 | 180400 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 39 | 20250408 | 180300 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 40 | 20250408 | 180200 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 41 | 20250408 | 180100 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 42 | 20250408 | 180000 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 43 | 20250408 | 175900 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 44 | 20250408 | 175800 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 45 | 20250408 | 175700 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 46 | 20250408 | 175600 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 47 | 20250408 | 175500 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 48 | 20250408 | 175400 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 49 | 20250408 | 175300 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 50 | 20250408 | 175200 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 51 | 20250408 | 175100 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 52 | 20250408 | 175000 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 53 | 20250408 | 174900 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 54 | 20250408 | 174800 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 55 | 20250408 | 174700 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 56 | 20250408 | 174600 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 57 | 20250408 | 174500 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 58 | 20250408 | 174400 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 59 | 20250408 | 174300 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 60 | 20250408 | 174200 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 61 | 20250408 | 174100 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 62 | 20250408 | 174000 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 3040 |
| 63 | 20250408 | 173900 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 64 | 20250408 | 173800 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 65 | 20250408 | 173700 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 66 | 20250408 | 173600 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 67 | 20250408 | 173500 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 68 | 20250408 | 173400 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 69 | 20250408 | 173300 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 70 | 20250408 | 173200 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 71 | 20250408 | 173100 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 72 | 20250408 | 173000 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 73 | 20250408 | 172900 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 74 | 20250408 | 172800 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 75 | 20250408 | 172700 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 76 | 20250408 | 172600 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 77 | 20250408 | 172500 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 78 | 20250408 | 172400 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 79 | 20250408 | 172300 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 80 | 20250408 | 172200 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 81 | 20250408 | 172100 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 82 | 20250408 | 172000 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 83 | 20250408 | 171900 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 84 | 20250408 | 171800 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 85 | 20250408 | 171700 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 86 | 20250408 | 171600 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 87 | 20250408 | 171500 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 88 | 20250408 | 171400 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 89 | 20250408 | 171300 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 90 | 20250408 | 171200 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 91 | 20250408 | 171100 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 92 | 20250408 | 171000 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 3040 |
| 93 | 20250408 | 170900 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 94 | 20250408 | 170800 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 95 | 20250408 | 170700 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 96 | 20250408 | 170600 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 97 | 20250408 | 170500 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 98 | 20250408 | 170400 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 99 | 20250408 | 170300 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 100 | 20250408 | 170200 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 101 | 20250408 | 170100 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 102 | 20250408 | 170000 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 103 | 20250408 | 165900 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 104 | 20250408 | 165800 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 105 | 20250408 | 165700 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 106 | 20250408 | 165600 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 107 | 20250408 | 165500 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 108 | 20250408 | 165400 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 109 | 20250408 | 165300 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 110 | 20250408 | 165200 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 111 | 20250408 | 165100 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 112 | 20250408 | 165000 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 113 | 20250408 | 164900 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 114 | 20250408 | 164800 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 115 | 20250408 | 164700 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 116 | 20250408 | 164600 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 117 | 20250408 | 164500 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 118 | 20250408 | 164400 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 119 | 20250408 | 164300 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 120 | 20250408 | 164200 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 121 | 20250408 | 164100 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 122 | 20250408 | 164000 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 3040 |
| 123 | 20250408 | 163900 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 124 | 20250408 | 163800 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 125 | 20250408 | 163700 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 126 | 20250408 | 163600 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 127 | 20250408 | 163500 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 128 | 20250408 | 163400 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 129 | 20250408 | 163300 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 130 | 20250408 | 163200 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 131 | 20250408 | 163100 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 132 | 20250408 | 163000 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 133 | 20250408 | 162900 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 134 | 20250408 | 162800 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 135 | 20250408 | 162700 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 136 | 20250408 | 162600 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 137 | 20250408 | 162500 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 138 | 20250408 | 162400 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 139 | 20250408 | 162300 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 140 | 20250408 | 162200 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 141 | 20250408 | 162100 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 142 | 20250408 | 162000 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 143 | 20250408 | 161900 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 144 | 20250408 | 161800 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 145 | 20250408 | 161700 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 146 | 20250408 | 161600 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 147 | 20250408 | 161500 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 148 | 20250408 | 161400 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 149 | 20250408 | 161300 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 150 | 20250408 | 161200 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 151 | 20250408 | 161100 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 152 | 20250408 | 161000 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 3040 |
| 153 | 20250408 | 160900 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 154 | 20250408 | 160800 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 155 | 20250408 | 160700 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 156 | 20250408 | 160600 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 157 | 20250408 | 160500 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 158 | 20250408 | 160400 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 159 | 20250408 | 160300 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 160 | 20250408 | 160200 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 161 | 20250408 | 160100 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 162 | 20250408 | 160000 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 163 | 20250408 | 155900 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 164 | 20250408 | 155800 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 165 | 20250408 | 155700 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 166 | 20250408 | 155600 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 167 | 20250408 | 155500 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 168 | 20250408 | 155400 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 169 | 20250408 | 155300 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 170 | 20250408 | 155200 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 171 | 20250408 | 155100 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 172 | 20250408 | 155000 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 173 | 20250408 | 154900 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 174 | 20250408 | 154800 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 175 | 20250408 | 154700 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 176 | 20250408 | 154600 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 177 | 20250408 | 154500 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 178 | 20250408 | 154400 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 179 | 20250408 | 154300 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 180 | 20250408 | 154200 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 181 | 20250408 | 154100 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 182 | 20250408 | 154000 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 3040 |
| 183 | 20250408 | 153900 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 184 | 20250408 | 153800 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 185 | 20250408 | 153700 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 186 | 20250408 | 153600 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 187 | 20250408 | 153500 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 188 | 20250408 | 153400 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 189 | 20250408 | 153300 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 190 | 20250408 | 153200 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 191 | 20250408 | 153100 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 0 |
| 192 | 20250408 | 153000 | 1613244779 | 3820 | 3820 | 3820 | 3820 | 3040 |
| 193 | 20250408 | 152900 | 1601631979 | 3820 | 3820 | 3820 | 3820 | 0 |
| 194 | 20250408 | 152800 | 1601631979 | 3820 | 3820 | 3820 | 3820 | 0 |
| 195 | 20250408 | 152700 | 1601631979 | 3820 | 3820 | 3820 | 3820 | 0 |
| 196 | 20250408 | 152600 | 1601631979 | 3820 | 3820 | 3820 | 3820 | 0 |
| 197 | 20250408 | 152500 | 1601631979 | 3820 | 3820 | 3820 | 3820 | 0 |
| 198 | 20250408 | 152400 | 1601631979 | 3820 | 3820 | 3820 | 3820 | 0 |
| 199 | 20250408 | 152300 | 1601631979 | 3820 | 3820 | 3820 | 3820 | 0 |
| 200 | 20250408 | 152200 | 1601631979 | 3820 | 3820 | 3820 | 3820 | 0 |
| 201 | 20250408 | 152100 | 1601631979 | 3820 | 3820 | 3820 | 3820 | 0 |
| 202 | 20250408 | 152000 | 1601631979 | 3820 | 3820 | 3820 | 3820 | 0 |
| 203 | 20250408 | 151900 | 1601631979 | 3820 | 3805 | 3825 | 3790 | 1464 |
| 204 | 20250408 | 151800 | 1596054729 | 3800 | 3800 | 3800 | 3800 | 1355 |
| 205 | 20250408 | 151700 | 1590905729 | 3800 | 3795 | 3805 | 3795 | 228 |
| 206 | 20250408 | 151600 | 1590039559 | 3795 | 3790 | 3795 | 3780 | 520 |
| 207 | 20250408 | 151500 | 1588071859 | 3790 | 3800 | 3800 | 3790 | 157 |
| 208 | 20250408 | 151400 | 1587476619 | 3800 | 3795 | 3800 | 3795 | 124 |
| 209 | 20250408 | 151300 | 1587006034 | 3795 | 3785 | 3795 | 3785 | 209 |
| 210 | 20250408 | 151200 | 1586214379 | 3785 | 3780 | 3785 | 3775 | 313 |
| 211 | 20250408 | 151100 | 1585032004 | 3785 | 3775 | 3785 | 3775 | 8 |
| 212 | 20250408 | 151000 | 1585001769 | 3780 | 3780 | 3790 | 3775 | 1739 |
| 213 | 20250408 | 150900 | 1578424949 | 3780 | 3800 | 3800 | 3780 | 3250 |
| 214 | 20250408 | 150800 | 1566106229 | 3815 | 3795 | 3815 | 3790 | 274 |
| 215 | 20250408 | 150700 | 1565064484 | 3795 | 3795 | 3795 | 3795 | 201 |
| 216 | 20250408 | 150600 | 1564301689 | 3795 | 3805 | 3805 | 3770 | 5410 |
| 217 | 20250408 | 150500 | 1543851264 | 3785 | 3800 | 3800 | 3785 | 105 |
| 218 | 20250408 | 150400 | 1543452279 | 3805 | 3785 | 3805 | 3780 | 101 |
| 219 | 20250408 | 150300 | 1543070064 | 3805 | 3785 | 3805 | 3775 | 2002 |
| 220 | 20250408 | 150200 | 1535512394 | 3820 | 3795 | 3820 | 3795 | 59 |
| 221 | 20250408 | 150100 | 1535288284 | 3790 | 3790 | 3790 | 3755 | 1030 |
| 222 | 20250408 | 150000 | 1531393514 | 3790 | 3790 | 3790 | 3790 | 10 |
| 223 | 20250408 | 145900 | 1531355614 | 3790 | 3790 | 3790 | 3790 | 297 |
| 224 | 20250408 | 145800 | 1530229984 | 3795 | 3770 | 3795 | 3750 | 1749 |
| 225 | 20250408 | 145700 | 1523633669 | 3770 | 3770 | 3795 | 3735 | 4905 |
| 226 | 20250408 | 145600 | 1505211549 | 3765 | 3790 | 3815 | 3765 | 3075 |
| 227 | 20250408 | 145500 | 1493571064 | 3790 | 3800 | 3805 | 3785 | 4345 |
| 228 | 20250408 | 145400 | 1477077409 | 3800 | 3840 | 3850 | 3800 | 4627 |
| 229 | 20250408 | 145300 | 1459427689 | 3840 | 3860 | 3875 | 3840 | 2088 |
| 230 | 20250408 | 145200 | 1451391944 | 3845 | 3855 | 3855 | 3845 | 1763 |
| 231 | 20250408 | 145100 | 1444609369 | 3860 | 3855 | 3860 | 3855 | 255 |
| 232 | 20250408 | 145000 | 1443626339 | 3855 | 3857 | 3880 | 3855 | 1391 |
| 233 | 20250408 | 144900 | 1438255204 | 3860 | 3885 | 3890 | 3860 | 1692 |
| 234 | 20250408 | 144800 | 1431708489 | 3895 | 3890 | 3895 | 3885 | 26 |
| 235 | 20250408 | 144700 | 1431607464 | 3885 | 3885 | 3885 | 3885 | 173 |
| 236 | 20250408 | 144600 | 1430935359 | 3900 | 3905 | 3905 | 3900 | 101 |
| 237 | 20250408 | 144500 | 1430541454 | 3890 | 3895 | 3895 | 3890 | 1250 |
| 238 | 20250408 | 144400 | 1425678264 | 3910 | 3890 | 3910 | 3890 | 1140 |
| 239 | 20250408 | 144300 | 1421241084 | 3910 | 3895 | 3930 | 3880 | 3464 |
| 240 | 20250408 | 144200 | 1407679674 | 3895 | 3895 | 3900 | 3895 | 1176 |
| 241 | 20250408 | 144100 | 1403098044 | 3895 | 3870 | 3905 | 3865 | 1471 |
| 242 | 20250408 | 144000 | 1397392959 | 3870 | 3885 | 3885 | 3865 | 1335 |
| 243 | 20250408 | 143900 | 1392225429 | 3880 | 3875 | 3935 | 3870 | 5356 |
| 244 | 20250408 | 143800 | 1371355854 | 3885 | 3860 | 3885 | 3845 | 2471 |
| 245 | 20250408 | 143700 | 1361832119 | 3835 | 3835 | 3885 | 3825 | 4736 |
| 246 | 20250408 | 143600 | 1343673309 | 3835 | 3850 | 3860 | 3835 | 2845 |
| 247 | 20250408 | 143500 | 1332715199 | 3850 | 3895 | 3915 | 3850 | 6003 |
| 248 | 20250408 | 143400 | 1309474894 | 3895 | 3915 | 3925 | 3885 | 5193 |
| 249 | 20250408 | 143300 | 1289218504 | 3910 | 3955 | 3970 | 3900 | 26460 |
| 250 | 20250408 | 143200 | 1185351589 | 3965 | 4065 | 4120 | 3910 | 45892 |
| 251 | 20250408 | 143100 | 1001140047 | 4065 | 3950 | 4075 | 3945 | 8492 |
| 252 | 20250408 | 143000 | 966995572 | 3950 | 4040 | 4040 | 3895 | 4718 |
| 253 | 20250408 | 142900 | 948413407 | 4045 | 3955 | 4050 | 3955 | 5557 |
| 254 | 20250408 | 142800 | 926197127 | 3960 | 3925 | 3960 | 3925 | 930 |
| 255 | 20250408 | 142700 | 922531107 | 3930 | 3885 | 3930 | 3885 | 2474 |
| 256 | 20250408 | 142600 | 912906517 | 3895 | 3895 | 3895 | 3895 | 0 |
| 257 | 20250408 | 142500 | 912906517 | 3895 | 3895 | 3895 | 3895 | 0 |
| 258 | 20250408 | 142400 | 912906517 | 3895 | 3890 | 3895 | 3890 | 1334 |
| 259 | 20250408 | 142300 | 907711152 | 3895 | 3840 | 3895 | 3840 | 10544 |
| 260 | 20250408 | 142200 | 866770477 | 3840 | 3835 | 3840 | 3835 | 346 |
| 261 | 20250408 | 142100 | 865443562 | 3835 | 3835 | 3835 | 3835 | 0 |
| 262 | 20250408 | 142000 | 865443562 | 3835 | 3835 | 3835 | 3835 | 53 |
| 263 | 20250408 | 141900 | 865240307 | 3835 | 3835 | 3835 | 3835 | 374 |
| 264 | 20250408 | 141800 | 863806017 | 3825 | 3820 | 3825 | 3820 | 421 |
| 265 | 20250408 | 141700 | 862197457 | 3835 | 3835 | 3835 | 3835 | 10 |
| 266 | 20250408 | 141600 | 862159107 | 3835 | 3835 | 3835 | 3835 | 11 |
| 267 | 20250408 | 141500 | 862116922 | 3815 | 3850 | 3850 | 3815 | 6170 |
| 268 | 20250408 | 141400 | 838548167 | 3860 | 3840 | 3860 | 3830 | 201 |
| 269 | 20250408 | 141300 | 837777222 | 3855 | 3860 | 3860 | 3845 | 754 |
| 270 | 20250408 | 141200 | 834873997 | 3865 | 3865 | 3865 | 3865 | 0 |
| 271 | 20250408 | 141100 | 834873997 | 3865 | 3865 | 3865 | 3860 | 2323 |
| 272 | 20250408 | 141000 | 825906922 | 3860 | 3860 | 3860 | 3860 | 520 |
| 273 | 20250408 | 140900 | 823899722 | 3860 | 3865 | 3875 | 3855 | 1031 |
| 274 | 20250408 | 140800 | 819920807 | 3870 | 3880 | 3880 | 3870 | 621 |
| 275 | 20250408 | 140700 | 817516532 | 3890 | 3895 | 3895 | 3880 | 1418 |
| 276 | 20250408 | 140600 | 812009507 | 3885 | 3910 | 3910 | 3880 | 3616 |
| 277 | 20250408 | 140500 | 797920517 | 3920 | 3915 | 3920 | 3910 | 977 |
| 278 | 20250408 | 140400 | 794097177 | 3940 | 3940 | 3940 | 3940 | 1 |
| 279 | 20250408 | 140300 | 794093237 | 3915 | 3935 | 3935 | 3915 | 638 |
| 280 | 20250408 | 140200 | 791590682 | 3950 | 3950 | 3950 | 3950 | 102 |
| 281 | 20250408 | 140100 | 791187782 | 3970 | 3970 | 3970 | 3970 | 10 |
| 282 | 20250408 | 140000 | 791148082 | 3970 | 3970 | 3970 | 3970 | 1 |
| 283 | 20250408 | 135900 | 791144112 | 3970 | 3970 | 3970 | 3970 | 0 |
| 284 | 20250408 | 135800 | 791144112 | 3970 | 3970 | 3970 | 3970 | 0 |
| 285 | 20250408 | 135700 | 791144112 | 3970 | 3955 | 3970 | 3955 | 2185 |
| 286 | 20250408 | 135600 | 782502322 | 3955 | 3935 | 3955 | 3935 | 1571 |
| 287 | 20250408 | 135500 | 776296692 | 3935 | 3935 | 3935 | 3935 | 110 |
| 288 | 20250408 | 135400 | 775863842 | 3950 | 3950 | 3950 | 3950 | 552 |
| 289 | 20250408 | 135300 | 773683442 | 3950 | 3925 | 3950 | 3925 | 274 |
| 290 | 20250408 | 135200 | 772601167 | 3915 | 3930 | 3950 | 3915 | 790 |
| 291 | 20250408 | 135100 | 769497562 | 3950 | 3940 | 3950 | 3930 | 4515 |
| 292 | 20250408 | 135000 | 751711137 | 3970 | 3980 | 3980 | 3940 | 711 |
| 293 | 20250408 | 134900 | 748903277 | 3980 | 3955 | 3990 | 3945 | 4868 |
| 294 | 20250408 | 134800 | 729620362 | 3955 | 3960 | 3995 | 3955 | 3241 |
| 295 | 20250408 | 134700 | 716743742 | 3960 | 3955 | 3960 | 3955 | 1606 |
| 296 | 20250408 | 134600 | 710384592 | 3955 | 3950 | 3955 | 3945 | 1859 |
| 297 | 20250408 | 134500 | 703037987 | 3945 | 3925 | 3945 | 3925 | 1021 |
| 298 | 20250408 | 134400 | 699020562 | 3925 | 3895 | 3925 | 3895 | 1382 |
| 299 | 20250408 | 134300 | 693610737 | 3895 | 3885 | 3895 | 3885 | 192 |
| 300 | 20250408 | 134200 | 692863877 | 3880 | 3880 | 3880 | 3880 | 346 |
| 301 | 20250408 | 134100 | 691521397 | 3870 | 3870 | 3870 | 3870 | 494 |
| 302 | 20250408 | 134000 | 689609617 | 3870 | 3875 | 3875 | 3870 | 544 |
| 303 | 20250408 | 133900 | 687502737 | 3895 | 3895 | 3895 | 3895 | 0 |
| 304 | 20250408 | 133800 | 687502737 | 3895 | 3890 | 3900 | 3890 | 1291 |
| 305 | 20250408 | 133700 | 682473782 | 3890 | 3890 | 3890 | 3890 | 50 |
| 306 | 20250408 | 133600 | 682279282 | 3890 | 3890 | 3890 | 3890 | 338 |
| 307 | 20250408 | 133500 | 680964462 | 3900 | 3885 | 3900 | 3885 | 594 |
| 308 | 20250408 | 133400 | 678653447 | 3880 | 3870 | 3880 | 3870 | 246 |
| 309 | 20250408 | 133300 | 677699067 | 3895 | 3895 | 3895 | 3870 | 836 |
| 310 | 20250408 | 133200 | 674455672 | 3905 | 3880 | 3905 | 3880 | 1001 |
| 311 | 20250408 | 133100 | 670571307 | 3875 | 3865 | 3875 | 3865 | 189 |
| 312 | 20250408 | 133000 | 669840102 | 3885 | 3900 | 3900 | 3880 | 2944 |
| 313 | 20250408 | 132900 | 658388342 | 3910 | 3915 | 3915 | 3910 | 49 |
| 314 | 20250408 | 132800 | 658196702 | 3930 | 3930 | 3930 | 3930 | 18 |
| 315 | 20250408 | 132700 | 658125962 | 3930 | 3915 | 3930 | 3915 | 501 |
| 316 | 20250408 | 132600 | 656164532 | 3935 | 3935 | 3935 | 3935 | 421 |
| 317 | 20250408 | 132500 | 654507897 | 3935 | 3935 | 3935 | 3935 | 101 |
| 318 | 20250408 | 132400 | 654110462 | 3945 | 3945 | 3945 | 3945 | 0 |
| 319 | 20250408 | 132300 | 654110462 | 3945 | 3945 | 3945 | 3945 | 0 |
| 320 | 20250408 | 132200 | 654110462 | 3945 | 3950 | 3950 | 3945 | 680 |
| 321 | 20250408 | 132100 | 651424467 | 3950 | 3950 | 3950 | 3950 | 494 |
| 322 | 20250408 | 132000 | 649473167 | 3950 | 3915 | 3950 | 3915 | 948 |
| 323 | 20250408 | 131900 | 645749297 | 3930 | 3910 | 3930 | 3910 | 612 |
| 324 | 20250408 | 131800 | 643354667 | 3910 | 3885 | 3910 | 3885 | 3800 |
| 325 | 20250408 | 131700 | 628567572 | 3880 | 3880 | 3880 | 3880 | 200 |
| 326 | 20250408 | 131600 | 627791572 | 3885 | 3890 | 3890 | 3880 | 613 |
| 327 | 20250408 | 131500 | 625412517 | 3890 | 3890 | 3890 | 3890 | 4 |
| 328 | 20250408 | 131400 | 625396957 | 3905 | 3905 | 3905 | 3905 | 0 |
| 329 | 20250408 | 131300 | 625396957 | 3905 | 3905 | 3905 | 3885 | 196 |
| 330 | 20250408 | 131200 | 624632017 | 3905 | 3905 | 3905 | 3905 | 0 |
| 331 | 20250408 | 131100 | 624632017 | 3905 | 3905 | 3905 | 3905 | 0 |
| 332 | 20250408 | 131000 | 624632017 | 3905 | 3900 | 3910 | 3900 | 552 |
| 333 | 20250408 | 130900 | 622477847 | 3890 | 3890 | 3890 | 3890 | 341 |
| 334 | 20250408 | 130800 | 621151357 | 3885 | 3885 | 3885 | 3885 | 500 |
| 335 | 20250408 | 130700 | 619208857 | 3880 | 3875 | 3885 | 3875 | 4066 |
| 336 | 20250408 | 130600 | 603433907 | 3860 | 3880 | 3880 | 3860 | 1654 |
| 337 | 20250408 | 130500 | 597022567 | 3890 | 3890 | 3890 | 3890 | 0 |
| 338 | 20250408 | 130400 | 597022567 | 3890 | 3880 | 3890 | 3880 | 1006 |
| 339 | 20250408 | 130300 | 593118127 | 3880 | 3890 | 3890 | 3880 | 2958 |
| 340 | 20250408 | 130200 | 581640207 | 3910 | 3910 | 3910 | 3910 | 0 |
| 341 | 20250408 | 130100 | 581640207 | 3910 | 3910 | 3910 | 3910 | 30 |
| 342 | 20250408 | 130000 | 581522907 | 3910 | 3910 | 3910 | 3910 | 0 |
| 343 | 20250408 | 125900 | 581522907 | 3910 | 3910 | 3910 | 3910 | 1 |
| 344 | 20250408 | 125800 | 581518997 | 3900 | 3920 | 3920 | 3900 | 5146 |
| 345 | 20250408 | 125700 | 561446152 | 3920 | 3905 | 3920 | 3900 | 151 |
| 346 | 20250408 | 125600 | 560856902 | 3900 | 3920 | 3930 | 3900 | 317 |
| 347 | 20250408 | 125500 | 559620117 | 3920 | 3920 | 3920 | 3920 | 0 |
| 348 | 20250408 | 125400 | 559620117 | 3920 | 3925 | 3925 | 3910 | 1193 |
| 349 | 20250408 | 125300 | 554948287 | 3930 | 3930 | 3930 | 3930 | 0 |
| 350 | 20250408 | 125200 | 554948287 | 3930 | 3930 | 3930 | 3930 | 538 |
| 351 | 20250408 | 125100 | 552833947 | 3930 | 3930 | 3930 | 3930 | 0 |
| 352 | 20250408 | 125000 | 552833947 | 3930 | 3930 | 3930 | 3930 | 255 |
| 353 | 20250408 | 124900 | 551831797 | 3935 | 3935 | 3935 | 3935 | 0 |
| 354 | 20250408 | 124800 | 551831797 | 3935 | 3935 | 3940 | 3935 | 42 |
| 355 | 20250408 | 124700 | 551666462 | 3935 | 3930 | 3935 | 3930 | 62 |
| 356 | 20250408 | 124600 | 551422742 | 3935 | 3935 | 3935 | 3935 | 0 |
| 357 | 20250408 | 124500 | 551422742 | 3935 | 3935 | 3935 | 3935 | 321 |
| 358 | 20250408 | 124400 | 550159607 | 3945 | 3945 | 3945 | 3945 | 7 |
| 359 | 20250408 | 124300 | 550131992 | 3945 | 3945 | 3945 | 3945 | 0 |
| 360 | 20250408 | 124200 | 550131992 | 3945 | 3950 | 3950 | 3940 | 104 |
| 361 | 20250408 | 124100 | 549721707 | 3935 | 3940 | 3950 | 3935 | 65 |
| 362 | 20250408 | 124000 | 549465177 | 3950 | 3950 | 3950 | 3950 | 0 |
| 363 | 20250408 | 123900 | 549465177 | 3950 | 3945 | 3950 | 3945 | 77 |
| 364 | 20250408 | 123800 | 549161042 | 3940 | 3940 | 3940 | 3940 | 0 |
| 365 | 20250408 | 123700 | 549161042 | 3940 | 3940 | 3940 | 3940 | 25 |
| 366 | 20250408 | 123600 | 549062542 | 3950 | 3950 | 3950 | 3950 | 0 |
| 367 | 20250408 | 123500 | 549062542 | 3950 | 3950 | 3950 | 3950 | 0 |
| 368 | 20250408 | 123400 | 549062542 | 3950 | 3950 | 3950 | 3950 | 0 |
| 369 | 20250408 | 123300 | 549062542 | 3950 | 3955 | 3955 | 3950 | 57 |
| 370 | 20250408 | 123200 | 548837372 | 3950 | 3950 | 3950 | 3950 | 147 |
| 371 | 20250408 | 123100 | 548256722 | 3950 | 3950 | 3950 | 3950 | 0 |
| 372 | 20250408 | 123000 | 548256722 | 3950 | 3950 | 3950 | 3950 | 1 |
| 373 | 20250408 | 122900 | 548252772 | 3945 | 3945 | 3945 | 3945 | 0 |
| 374 | 20250408 | 122800 | 548252772 | 3945 | 3945 | 3945 | 3945 | 107 |
| 375 | 20250408 | 122700 | 547830657 | 3935 | 3945 | 3945 | 3935 | 530 |
| 376 | 20250408 | 122600 | 545741107 | 3945 | 3945 | 3945 | 3945 | 0 |
| 377 | 20250408 | 122500 | 545741107 | 3945 | 3945 | 3945 | 3945 | 0 |
| 378 | 20250408 | 122400 | 545741107 | 3945 | 3945 | 3945 | 3945 | 0 |
| 379 | 20250408 | 122300 | 545741107 | 3945 | 3945 | 3945 | 3945 | 0 |
| 380 | 20250408 | 122200 | 545741107 | 3945 | 3940 | 3945 | 3940 | 550 |
| 381 | 20250408 | 122100 | 543571607 | 3950 | 3950 | 3950 | 3950 | 0 |
| 382 | 20250408 | 122000 | 543571607 | 3950 | 3950 | 3950 | 3950 | 1 |
| 383 | 20250408 | 121900 | 543567657 | 3950 | 3950 | 3950 | 3935 | 741 |
| 384 | 20250408 | 121800 | 540641277 | 3950 | 3950 | 3950 | 3950 | 0 |
| 385 | 20250408 | 121700 | 540641277 | 3950 | 3950 | 3950 | 3950 | 330 |
| 386 | 20250408 | 121600 | 539337777 | 3950 | 3950 | 3950 | 3950 | 0 |
| 387 | 20250408 | 121500 | 539337777 | 3950 | 3950 | 3950 | 3950 | 0 |
| 388 | 20250408 | 121400 | 539337777 | 3950 | 3945 | 3950 | 3945 | 10 |
| 389 | 20250408 | 121300 | 539298292 | 3950 | 3950 | 3950 | 3950 | 0 |
| 390 | 20250408 | 121200 | 539298292 | 3950 | 3950 | 3950 | 3950 | 0 |
| 391 | 20250408 | 121100 | 539298292 | 3950 | 3950 | 3950 | 3950 | 0 |
| 392 | 20250408 | 121000 | 539298292 | 3950 | 3950 | 3950 | 3950 | 0 |
| 393 | 20250408 | 120900 | 539298292 | 3950 | 3950 | 3950 | 3950 | 0 |
| 394 | 20250408 | 120800 | 539298292 | 3950 | 3950 | 3950 | 3950 | 100 |
| 395 | 20250408 | 120700 | 538903292 | 3950 | 3950 | 3950 | 3950 | 3 |
| 396 | 20250408 | 120600 | 538891442 | 3950 | 3950 | 3950 | 3950 | 0 |
| 397 | 20250408 | 120500 | 538891442 | 3950 | 3950 | 3950 | 3950 | 0 |
| 398 | 20250408 | 120400 | 538891442 | 3950 | 3950 | 3950 | 3950 | 0 |
| 399 | 20250408 | 120300 | 538891442 | 3950 | 3950 | 3950 | 3950 | 0 |
| 400 | 20250408 | 120200 | 538891442 | 3950 | 3950 | 3950 | 3950 | 0 |
| 401 | 20250408 | 120100 | 538891442 | 3950 | 3950 | 3950 | 3950 | 0 |
| 402 | 20250408 | 120000 | 538891442 | 3950 | 3950 | 3950 | 3950 | 0 |
| 403 | 20250408 | 115900 | 538891442 | 3950 | 3950 | 3950 | 3950 | 0 |
| 404 | 20250408 | 115800 | 538891442 | 3950 | 3950 | 3950 | 3950 | 0 |
| 405 | 20250408 | 115700 | 538891442 | 3950 | 3950 | 3950 | 3950 | 0 |
| 406 | 20250408 | 115600 | 538891442 | 3950 | 3950 | 3950 | 3950 | 1 |
| 407 | 20250408 | 115500 | 538887492 | 3935 | 3935 | 3935 | 3935 | 0 |
| 408 | 20250408 | 115400 | 538887492 | 3935 | 3935 | 3935 | 3935 | 0 |
| 409 | 20250408 | 115300 | 538887492 | 3935 | 3935 | 3935 | 3935 | 118 |
| 410 | 20250408 | 115200 | 538423162 | 3955 | 3955 | 3955 | 3955 | 0 |
| 411 | 20250408 | 115100 | 538423162 | 3955 | 3955 | 3955 | 3955 | 17 |
| 412 | 20250408 | 115000 | 538355927 | 3935 | 3935 | 3935 | 3935 | 20 |
| 413 | 20250408 | 114900 | 538277227 | 3955 | 3955 | 3955 | 3955 | 0 |
| 414 | 20250408 | 114800 | 538277227 | 3955 | 3955 | 3955 | 3955 | 0 |
| 415 | 20250408 | 114700 | 538277227 | 3955 | 3955 | 3955 | 3940 | 5197 |
| 416 | 20250408 | 114600 | 517756947 | 3965 | 3965 | 3965 | 3965 | 0 |
| 417 | 20250408 | 114500 | 517756947 | 3965 | 3965 | 3965 | 3965 | 0 |
| 418 | 20250408 | 114400 | 517756947 | 3965 | 3965 | 3965 | 3965 | 0 |
| 419 | 20250408 | 114300 | 517756947 | 3965 | 3965 | 3965 | 3965 | 1136 |
| 420 | 20250408 | 114200 | 513252707 | 3975 | 3975 | 3975 | 3975 | 0 |
| 421 | 20250408 | 114100 | 513252707 | 3975 | 3975 | 3975 | 3975 | 1 |
| 422 | 20250408 | 114000 | 513248732 | 3970 | 3970 | 3970 | 3970 | 0 |
| 423 | 20250408 | 113900 | 513248732 | 3970 | 3980 | 3980 | 3970 | 11 |
| 424 | 20250408 | 113800 | 513204962 | 3980 | 3980 | 3980 | 3980 | 0 |
| 425 | 20250408 | 113700 | 513204962 | 3980 | 3980 | 3980 | 3980 | 1 |
| 426 | 20250408 | 113600 | 513200982 | 3965 | 3980 | 3980 | 3965 | 1284 |
| 427 | 20250408 | 113500 | 508095517 | 3980 | 3980 | 3980 | 3980 | 479 |
| 428 | 20250408 | 113400 | 506189097 | 3980 | 3980 | 3980 | 3980 | 1 |
| 429 | 20250408 | 113300 | 506185117 | 3975 | 3975 | 3975 | 3975 | 1414 |
| 430 | 20250408 | 113200 | 500564467 | 3975 | 3995 | 3995 | 3975 | 1866 |
| 431 | 20250408 | 113100 | 493119662 | 4015 | 4015 | 4015 | 4015 | 12 |
| 432 | 20250408 | 113000 | 493071482 | 4015 | 4015 | 4015 | 4015 | 0 |
| 433 | 20250408 | 112900 | 493071482 | 4015 | 4005 | 4015 | 3995 | 3931 |
| 434 | 20250408 | 112800 | 477350012 | 4010 | 4020 | 4035 | 4010 | 3042 |
| 435 | 20250408 | 112700 | 465122142 | 4050 | 4015 | 4060 | 4015 | 3451 |
| 436 | 20250408 | 112600 | 451197607 | 4015 | 3975 | 4015 | 3975 | 6254 |
| 437 | 20250408 | 112500 | 426181987 | 3975 | 3935 | 3975 | 3935 | 1649 |
| 438 | 20250408 | 112400 | 419664692 | 3930 | 3930 | 3930 | 3930 | 151 |
| 439 | 20250408 | 112300 | 419071262 | 3945 | 3945 | 3945 | 3945 | 1 |
| 440 | 20250408 | 112200 | 419067317 | 3945 | 3945 | 3945 | 3945 | 291 |
| 441 | 20250408 | 112100 | 417919322 | 3950 | 3950 | 3950 | 3950 | 1 |
| 442 | 20250408 | 112000 | 417915372 | 3945 | 3950 | 3950 | 3945 | 53 |
| 443 | 20250408 | 111900 | 417706277 | 3945 | 3945 | 3945 | 3945 | 0 |
| 444 | 20250408 | 111800 | 417706277 | 3945 | 3945 | 3945 | 3945 | 0 |
| 445 | 20250408 | 111700 | 417706277 | 3945 | 3940 | 3945 | 3940 | 58 |
| 446 | 20250408 | 111600 | 417477512 | 3940 | 3940 | 3940 | 3940 | 0 |
| 447 | 20250408 | 111500 | 417477512 | 3940 | 3940 | 3940 | 3940 | 390 |
| 448 | 20250408 | 111400 | 415940912 | 3945 | 3945 | 3945 | 3945 | 0 |
| 449 | 20250408 | 111300 | 415940912 | 3945 | 3945 | 3945 | 3945 | 50 |
| 450 | 20250408 | 111200 | 415743662 | 3945 | 3920 | 3945 | 3920 | 206 |
| 451 | 20250408 | 111100 | 414931802 | 3920 | 3920 | 3920 | 3920 | 0 |
| 452 | 20250408 | 111000 | 414931802 | 3920 | 3920 | 3920 | 3915 | 25 |
| 453 | 20250408 | 110900 | 414833822 | 3900 | 3915 | 3915 | 3900 | 1167 |
| 454 | 20250408 | 110800 | 410280867 | 3910 | 3910 | 3910 | 3910 | 0 |
| 455 | 20250408 | 110700 | 410280867 | 3910 | 3915 | 3915 | 3910 | 500 |
| 456 | 20250408 | 110600 | 408325452 | 3925 | 3915 | 3925 | 3915 | 336 |
| 457 | 20250408 | 110500 | 407007082 | 3920 | 3920 | 3920 | 3920 | 0 |
| 458 | 20250408 | 110400 | 407007082 | 3920 | 3920 | 3920 | 3920 | 4 |
| 459 | 20250408 | 110300 | 406991402 | 3940 | 3940 | 3940 | 3940 | 20 |
| 460 | 20250408 | 110200 | 406912602 | 3950 | 3950 | 3950 | 3950 | 2 |
| 461 | 20250408 | 110100 | 406904702 | 3950 | 3945 | 3950 | 3945 | 1000 |
| 462 | 20250408 | 110000 | 402954757 | 3950 | 3945 | 3950 | 3945 | 128 |
| 463 | 20250408 | 105900 | 402449662 | 3945 | 3915 | 3945 | 3915 | 75 |
| 464 | 20250408 | 105800 | 402156007 | 3945 | 3945 | 3945 | 3945 | 0 |
| 465 | 20250408 | 105700 | 402156007 | 3945 | 3945 | 3945 | 3945 | 2242 |
| 466 | 20250408 | 105600 | 393311317 | 3945 | 3925 | 3945 | 3925 | 128 |
| 467 | 20250408 | 105500 | 392807692 | 3925 | 3925 | 3925 | 3925 | 0 |
| 468 | 20250408 | 105400 | 392807692 | 3925 | 3925 | 3925 | 3925 | 261 |
| 469 | 20250408 | 105300 | 391783267 | 3925 | 3925 | 3925 | 3925 | 2 |
| 470 | 20250408 | 105200 | 391775417 | 3925 | 3925 | 3925 | 3925 | 2 |
| 471 | 20250408 | 105100 | 391767567 | 3925 | 3930 | 3930 | 3910 | 3003 |
| 472 | 20250408 | 105000 | 380025322 | 3935 | 3935 | 3935 | 3935 | 37 |
| 473 | 20250408 | 104900 | 379879727 | 3935 | 3935 | 3935 | 3935 | 3 |
| 474 | 20250408 | 104800 | 379867922 | 3915 | 3920 | 3920 | 3915 | 29 |
| 475 | 20250408 | 104700 | 379754362 | 3950 | 3950 | 3950 | 3950 | 0 |
| 476 | 20250408 | 104600 | 379754362 | 3950 | 3950 | 3950 | 3950 | 4 |
| 477 | 20250408 | 104500 | 379738562 | 3950 | 3900 | 3950 | 3900 | 2289 |
| 478 | 20250408 | 104400 | 370775882 | 3905 | 3905 | 3905 | 3905 | 1 |
| 479 | 20250408 | 104300 | 370771977 | 3900 | 3895 | 3900 | 3895 | 163 |
| 480 | 20250408 | 104200 | 370136327 | 3895 | 3895 | 3895 | 3895 | 51 |
| 481 | 20250408 | 104100 | 369937682 | 3900 | 3900 | 3900 | 3900 | 0 |
| 482 | 20250408 | 104000 | 369937682 | 3900 | 3900 | 3900 | 3900 | 488 |
| 483 | 20250408 | 103900 | 368034482 | 3900 | 3900 | 3900 | 3900 | 0 |
| 484 | 20250408 | 103800 | 368034482 | 3900 | 3900 | 3900 | 3900 | 0 |
| 485 | 20250408 | 103700 | 368034482 | 3900 | 3910 | 3910 | 3900 | 116 |
| 486 | 20250408 | 103600 | 367582062 | 3915 | 3900 | 3915 | 3900 | 1484 |
| 487 | 20250408 | 103500 | 361777607 | 3895 | 3880 | 3895 | 3875 | 536 |
| 488 | 20250408 | 103400 | 359699052 | 3900 | 3900 | 3900 | 3900 | 5 |
| 489 | 20250408 | 103300 | 359679552 | 3895 | 3885 | 3895 | 3885 | 200 |
| 490 | 20250408 | 103200 | 358901557 | 3885 | 3895 | 3895 | 3885 | 49 |
| 491 | 20250408 | 103100 | 358710947 | 3905 | 3905 | 3905 | 3905 | 2 |
| 492 | 20250408 | 103000 | 358703137 | 3905 | 3905 | 3905 | 3905 | 0 |
| 493 | 20250408 | 102900 | 358703137 | 3905 | 3900 | 3905 | 3900 | 205 |
| 494 | 20250408 | 102800 | 357903617 | 3895 | 3895 | 3895 | 3895 | 1 |
| 495 | 20250408 | 102700 | 357899722 | 3895 | 3905 | 3905 | 3895 | 258 |
| 496 | 20250408 | 102600 | 356894062 | 3910 | 3905 | 3910 | 3905 | 1113 |
| 497 | 20250408 | 102500 | 352542282 | 3905 | 3905 | 3905 | 3905 | 36 |
| 498 | 20250408 | 102400 | 352401702 | 3905 | 3895 | 3905 | 3895 | 7 |
| 499 | 20250408 | 102300 | 352374407 | 3895 | 3880 | 3895 | 3880 | 1075 |
| 500 | 20250408 | 102200 | 348202492 | 3880 | 3880 | 3895 | 3880 | 237 |
| 501 | 20250408 | 102100 | 347282402 | 3895 | 3900 | 3900 | 3895 | 332 |
| 502 | 20250408 | 102000 | 345989012 | 3920 | 3920 | 3920 | 3920 | 1 |
| 503 | 20250408 | 101900 | 345985092 | 3900 | 3925 | 3925 | 3900 | 6 |
| 504 | 20250408 | 101800 | 345961567 | 3925 | 3915 | 3925 | 3880 | 503 |
| 505 | 20250408 | 101700 | 344008397 | 3930 | 3955 | 3955 | 3930 | 2847 |
| 506 | 20250408 | 101600 | 332779557 | 3955 | 3985 | 3985 | 3950 | 3991 |
| 507 | 20250408 | 101500 | 316982332 | 3985 | 3985 | 3985 | 3985 | 100 |
| 508 | 20250408 | 101400 | 316583832 | 3985 | 4005 | 4005 | 3985 | 385 |
| 509 | 20250408 | 101300 | 315043567 | 4005 | 4020 | 4020 | 3980 | 501 |
| 510 | 20250408 | 101200 | 313046887 | 4020 | 3990 | 4020 | 3975 | 8828 |
| 511 | 20250408 | 101100 | 277744417 | 4000 | 3995 | 4000 | 3995 | 1290 |
| 512 | 20250408 | 101000 | 272589417 | 3995 | 3980 | 3995 | 3975 | 2971 |
| 513 | 20250408 | 100900 | 260748437 | 3970 | 3960 | 3990 | 3960 | 2023 |
| 514 | 20250408 | 100800 | 252699262 | 3955 | 3965 | 3965 | 3945 | 231 |
| 515 | 20250408 | 100700 | 251785657 | 3970 | 3935 | 3970 | 3935 | 426 |
| 516 | 20250408 | 100600 | 250105187 | 3935 | 3940 | 3940 | 3935 | 907 |
| 517 | 20250408 | 100500 | 246533247 | 3945 | 3945 | 3945 | 3945 | 0 |
| 518 | 20250408 | 100400 | 246533247 | 3945 | 3945 | 3945 | 3945 | 1 |
| 519 | 20250408 | 100300 | 246529302 | 3945 | 3945 | 3945 | 3945 | 5 |
| 520 | 20250408 | 100200 | 246509577 | 3945 | 3900 | 3945 | 3900 | 5343 |
| 521 | 20250408 | 100100 | 225561417 | 3895 | 3890 | 3895 | 3890 | 401 |
| 522 | 20250408 | 100000 | 223999837 | 3890 | 3880 | 3890 | 3880 | 405 |
| 523 | 20250408 | 095900 | 222426707 | 3880 | 3860 | 3880 | 3860 | 288 |
| 524 | 20250408 | 095800 | 221311687 | 3860 | 3885 | 3885 | 3860 | 53 |
| 525 | 20250408 | 095700 | 221105837 | 3885 | 3885 | 3885 | 3885 | 0 |
| 526 | 20250408 | 095600 | 221105837 | 3885 | 3890 | 3890 | 3880 | 894 |
| 527 | 20250408 | 095500 | 217631992 | 3915 | 3915 | 3915 | 3915 | 0 |
| 528 | 20250408 | 095400 | 217631992 | 3915 | 3915 | 3915 | 3915 | 304 |
| 529 | 20250408 | 095300 | 216441832 | 3915 | 3905 | 3915 | 3895 | 1870 |
| 530 | 20250408 | 095200 | 209148527 | 3920 | 3915 | 3920 | 3915 | 103 |
| 531 | 20250408 | 095100 | 208745277 | 3915 | 3905 | 3915 | 3905 | 214 |
| 532 | 20250408 | 095000 | 207908487 | 3900 | 3890 | 3900 | 3890 | 113 |
| 533 | 20250408 | 094900 | 207468272 | 3890 | 3890 | 3890 | 3890 | 0 |
| 534 | 20250408 | 094800 | 207468272 | 3890 | 3900 | 3900 | 3890 | 200 |
| 535 | 20250408 | 094700 | 206689637 | 3910 | 3925 | 3925 | 3900 | 326 |
| 536 | 20250408 | 094600 | 205411827 | 3945 | 3935 | 3945 | 3925 | 140 |
| 537 | 20250408 | 094500 | 204861067 | 3937 | 3945 | 3945 | 3937 | 154 |
| 538 | 20250408 | 094400 | 204254337 | 3950 | 3940 | 3950 | 3940 | 321 |
| 539 | 20250408 | 094300 | 202986872 | 3940 | 3940 | 3940 | 3940 | 166 |
| 540 | 20250408 | 094200 | 202332832 | 3940 | 3970 | 3970 | 3940 | 699 |
| 541 | 20250408 | 094100 | 199567877 | 3985 | 4010 | 4010 | 3960 | 1013 |
| 542 | 20250408 | 094000 | 195528822 | 4015 | 3960 | 4015 | 3960 | 1612 |
| 543 | 20250408 | 093900 | 189107152 | 3955 | 3990 | 3995 | 3955 | 523 |
| 544 | 20250408 | 093800 | 187019857 | 4025 | 3910 | 4025 | 3910 | 8134 |
| 545 | 20250408 | 093700 | 154835207 | 3910 | 3855 | 3910 | 3855 | 2344 |
| 546 | 20250408 | 093600 | 145714712 | 3850 | 3850 | 3850 | 3850 | 222 |
| 547 | 20250408 | 093500 | 144860012 | 3870 | 3870 | 3870 | 3870 | 4 |
| 548 | 20250408 | 093400 | 144844532 | 3855 | 3850 | 3870 | 3850 | 821 |
| 549 | 20250408 | 093300 | 141667962 | 3875 | 3865 | 3875 | 3850 | 2247 |
| 550 | 20250408 | 093200 | 132964052 | 3865 | 3850 | 3875 | 3850 | 1477 |
| 551 | 20250408 | 093100 | 127265767 | 3845 | 3830 | 3850 | 3825 | 2354 |
| 552 | 20250408 | 093000 | 118218997 | 3830 | 3840 | 3855 | 3830 | 2107 |
| 553 | 20250408 | 092900 | 110142540 | 3840 | 3840 | 3840 | 3840 | 200 |
| 554 | 20250408 | 092800 | 109374540 | 3835 | 3835 | 3835 | 3835 | 0 |
| 555 | 20250408 | 092700 | 109374540 | 3835 | 3845 | 3870 | 3835 | 2800 |
| 556 | 20250408 | 092600 | 98556205 | 3845 | 3845 | 3845 | 3845 | 178 |
| 557 | 20250408 | 092500 | 97871795 | 3845 | 3845 | 3845 | 3845 | 52 |
| 558 | 20250408 | 092400 | 97671855 | 3860 | 3830 | 3860 | 3830 | 977 |
| 559 | 20250408 | 092300 | 93906625 | 3830 | 3830 | 3830 | 3830 | 51 |
| 560 | 20250408 | 092200 | 93711295 | 3835 | 3832 | 3835 | 3832 | 300 |
| 561 | 20250408 | 092100 | 92561395 | 3835 | 3835 | 3835 | 3835 | 0 |
| 562 | 20250408 | 092000 | 92561395 | 3835 | 3870 | 3875 | 3835 | 1024 |
| 563 | 20250408 | 091900 | 88626105 | 3875 | 3870 | 3875 | 3855 | 4288 |
| 564 | 20250408 | 091800 | 72062480 | 3880 | 3880 | 3880 | 3880 | 502 |
| 565 | 20250408 | 091700 | 70114720 | 3885 | 3875 | 3885 | 3875 | 185 |
| 566 | 20250408 | 091600 | 69396095 | 3885 | 3880 | 3885 | 3880 | 680 |
| 567 | 20250408 | 091500 | 66756295 | 3880 | 3875 | 3880 | 3870 | 613 |
| 568 | 20250408 | 091400 | 64381615 | 3875 | 3880 | 3890 | 3875 | 495 |
| 569 | 20250408 | 091300 | 62460485 | 3880 | 3880 | 3880 | 3880 | 204 |
| 570 | 20250408 | 091200 | 61668965 | 3880 | 3880 | 3880 | 3880 | 1 |
| 571 | 20250408 | 091100 | 61665085 | 3890 | 3885 | 3890 | 3885 | 212 |
| 572 | 20250408 | 091000 | 60840655 | 3880 | 3875 | 3880 | 3875 | 185 |
| 573 | 20250408 | 090900 | 60123500 | 3870 | 3875 | 3875 | 3860 | 165 |
| 574 | 20250408 | 090800 | 59485005 | 3880 | 3860 | 3880 | 3855 | 1830 |
| 575 | 20250408 | 090700 | 52417820 | 3855 | 3820 | 3855 | 3815 | 1326 |
| 576 | 20250408 | 090600 | 47332545 | 3820 | 3830 | 3830 | 3820 | 1311 |
| 577 | 20250408 | 090500 | 42321320 | 3825 | 3835 | 3835 | 3825 | 2373 |
| 578 | 20250408 | 090400 | 33221525 | 3830 | 3805 | 3830 | 3805 | 299 |
| 579 | 20250408 | 090300 | 32079845 | 3805 | 3805 | 3840 | 3805 | 806 |
| 580 | 20250408 | 090200 | 28987515 | 3840 | 3840 | 3840 | 3840 | 100 |
| 581 | 20250408 | 090100 | 28603515 | 3840 | 3915 | 3915 | 3820 | 5349 |
| 582 | 20250408 | 090000 | 8141070 | 3915 | 3910 | 3930 | 3870 | 2090 |