27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 182500 | 911587975 | 4020 | 4020 | 4020 | 4020 | 200 |
| 3 | 20250415 | 182400 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 4 | 20250415 | 182300 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 5 | 20250415 | 182200 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 6 | 20250415 | 182100 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 7 | 20250415 | 182000 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 8 | 20250415 | 181900 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 9 | 20250415 | 181800 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 10 | 20250415 | 181700 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 11 | 20250415 | 181600 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 12 | 20250415 | 181500 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 13 | 20250415 | 181400 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 14 | 20250415 | 181300 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 15 | 20250415 | 181200 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 16 | 20250415 | 181100 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 17 | 20250415 | 181000 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 18 | 20250415 | 180900 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 19 | 20250415 | 180800 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 20 | 20250415 | 180700 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 21 | 20250415 | 180600 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 22 | 20250415 | 180500 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 23 | 20250415 | 180400 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 24 | 20250415 | 180300 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 25 | 20250415 | 180200 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 26 | 20250415 | 180100 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 27 | 20250415 | 180000 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 28 | 20250415 | 175900 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 29 | 20250415 | 175800 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 30 | 20250415 | 175700 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 31 | 20250415 | 175600 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 32 | 20250415 | 175500 | 911587975 | 4020 | 4020 | 4020 | 4020 | 200 |
| 33 | 20250415 | 175400 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 34 | 20250415 | 175300 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 35 | 20250415 | 175200 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 36 | 20250415 | 175100 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 37 | 20250415 | 175000 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 38 | 20250415 | 174900 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 39 | 20250415 | 174800 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 40 | 20250415 | 174700 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 41 | 20250415 | 174600 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 42 | 20250415 | 174500 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 43 | 20250415 | 174400 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 44 | 20250415 | 174300 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 45 | 20250415 | 174200 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 46 | 20250415 | 174100 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 47 | 20250415 | 174000 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 48 | 20250415 | 173900 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 49 | 20250415 | 173800 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 50 | 20250415 | 173700 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 51 | 20250415 | 173600 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 52 | 20250415 | 173500 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 53 | 20250415 | 173400 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 54 | 20250415 | 173300 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 55 | 20250415 | 173200 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 56 | 20250415 | 173100 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 57 | 20250415 | 173000 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 58 | 20250415 | 172900 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 59 | 20250415 | 172800 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 60 | 20250415 | 172700 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 61 | 20250415 | 172600 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 62 | 20250415 | 172500 | 911587975 | 4020 | 4020 | 4020 | 4020 | 200 |
| 63 | 20250415 | 172400 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 64 | 20250415 | 172300 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 65 | 20250415 | 172200 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 66 | 20250415 | 172100 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 67 | 20250415 | 172000 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 68 | 20250415 | 171900 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 69 | 20250415 | 171800 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 70 | 20250415 | 171700 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 71 | 20250415 | 171600 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 72 | 20250415 | 171500 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 73 | 20250415 | 171400 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 74 | 20250415 | 171300 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 75 | 20250415 | 171200 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 76 | 20250415 | 171100 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 77 | 20250415 | 171000 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 78 | 20250415 | 170900 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 79 | 20250415 | 170800 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 80 | 20250415 | 170700 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 81 | 20250415 | 170600 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 82 | 20250415 | 170500 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 83 | 20250415 | 170400 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 84 | 20250415 | 170300 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 85 | 20250415 | 170200 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 86 | 20250415 | 170100 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 87 | 20250415 | 170000 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 88 | 20250415 | 165900 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 89 | 20250415 | 165800 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 90 | 20250415 | 165700 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 91 | 20250415 | 165600 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 92 | 20250415 | 165500 | 911587975 | 4020 | 4020 | 4020 | 4020 | 200 |
| 93 | 20250415 | 165400 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 94 | 20250415 | 165300 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 95 | 20250415 | 165200 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 96 | 20250415 | 165100 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 97 | 20250415 | 165000 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 98 | 20250415 | 164900 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 99 | 20250415 | 164800 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 100 | 20250415 | 164700 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 101 | 20250415 | 164600 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 102 | 20250415 | 164500 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 103 | 20250415 | 164400 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 104 | 20250415 | 164300 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 105 | 20250415 | 164200 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 106 | 20250415 | 164100 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 107 | 20250415 | 164000 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 108 | 20250415 | 163900 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 109 | 20250415 | 163800 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 110 | 20250415 | 163700 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 111 | 20250415 | 163600 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 112 | 20250415 | 163500 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 113 | 20250415 | 163400 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 114 | 20250415 | 163300 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 115 | 20250415 | 163200 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 116 | 20250415 | 163100 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 117 | 20250415 | 163000 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 118 | 20250415 | 162900 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 119 | 20250415 | 162800 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 120 | 20250415 | 162700 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 121 | 20250415 | 162600 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 122 | 20250415 | 162500 | 911587975 | 4020 | 4020 | 4020 | 4020 | 200 |
| 123 | 20250415 | 162400 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 124 | 20250415 | 162300 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 125 | 20250415 | 162200 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 126 | 20250415 | 162100 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 127 | 20250415 | 162000 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 128 | 20250415 | 161900 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 129 | 20250415 | 161800 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 130 | 20250415 | 161700 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 131 | 20250415 | 161600 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 132 | 20250415 | 161500 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 133 | 20250415 | 161400 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 134 | 20250415 | 161300 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 135 | 20250415 | 161200 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 136 | 20250415 | 161100 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 137 | 20250415 | 161000 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 138 | 20250415 | 160900 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 139 | 20250415 | 160800 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 140 | 20250415 | 160700 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 141 | 20250415 | 160600 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 142 | 20250415 | 160500 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 143 | 20250415 | 160400 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 144 | 20250415 | 160300 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 145 | 20250415 | 160200 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 146 | 20250415 | 160100 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 147 | 20250415 | 160000 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 148 | 20250415 | 155900 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 149 | 20250415 | 155800 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 150 | 20250415 | 155700 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 151 | 20250415 | 155600 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 152 | 20250415 | 155500 | 911587975 | 4020 | 4020 | 4020 | 4020 | 200 |
| 153 | 20250415 | 155400 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 154 | 20250415 | 155300 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 155 | 20250415 | 155200 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 156 | 20250415 | 155100 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 157 | 20250415 | 155000 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 158 | 20250415 | 154900 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 159 | 20250415 | 154800 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 160 | 20250415 | 154700 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 161 | 20250415 | 154600 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 162 | 20250415 | 154500 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 163 | 20250415 | 154400 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 164 | 20250415 | 154300 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 165 | 20250415 | 154200 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 166 | 20250415 | 154100 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 167 | 20250415 | 154000 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 168 | 20250415 | 153900 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 169 | 20250415 | 153800 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 170 | 20250415 | 153700 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 171 | 20250415 | 153600 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 172 | 20250415 | 153500 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 173 | 20250415 | 153400 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 174 | 20250415 | 153300 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 175 | 20250415 | 153200 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 176 | 20250415 | 153100 | 911587975 | 4020 | 4020 | 4020 | 4020 | 0 |
| 177 | 20250415 | 153000 | 911587975 | 4020 | 4020 | 4020 | 4020 | 200 |
| 178 | 20250415 | 152900 | 910783975 | 4015 | 4015 | 4015 | 4015 | 0 |
| 179 | 20250415 | 152800 | 910783975 | 4015 | 4015 | 4015 | 4015 | 0 |
| 180 | 20250415 | 152700 | 910783975 | 4015 | 4015 | 4015 | 4015 | 0 |
| 181 | 20250415 | 152600 | 910783975 | 4015 | 4015 | 4015 | 4015 | 0 |
| 182 | 20250415 | 152500 | 910783975 | 4015 | 4015 | 4015 | 4015 | 0 |
| 183 | 20250415 | 152400 | 910783975 | 4015 | 4015 | 4015 | 4015 | 0 |
| 184 | 20250415 | 152300 | 910783975 | 4015 | 4015 | 4015 | 4015 | 0 |
| 185 | 20250415 | 152200 | 910783975 | 4015 | 4015 | 4015 | 4015 | 0 |
| 186 | 20250415 | 152100 | 910783975 | 4015 | 4015 | 4015 | 4015 | 0 |
| 187 | 20250415 | 152000 | 910783975 | 4015 | 4015 | 4015 | 4015 | 0 |
| 188 | 20250415 | 151900 | 910783975 | 4015 | 4000 | 4015 | 3990 | 197 |
| 189 | 20250415 | 151800 | 909994260 | 3990 | 3990 | 3990 | 3990 | 0 |
| 190 | 20250415 | 151700 | 909994260 | 3990 | 4010 | 4010 | 3990 | 600 |
| 191 | 20250415 | 151600 | 907591940 | 4020 | 4020 | 4020 | 4020 | 17 |
| 192 | 20250415 | 151500 | 907523600 | 4020 | 4020 | 4020 | 4020 | 0 |
| 193 | 20250415 | 151400 | 907523600 | 4020 | 4020 | 4020 | 4020 | 0 |
| 194 | 20250415 | 151300 | 907523600 | 4020 | 4020 | 4020 | 4020 | 50 |
| 195 | 20250415 | 151200 | 907322600 | 4020 | 4010 | 4020 | 4010 | 581 |
| 196 | 20250415 | 151100 | 904990280 | 4020 | 4020 | 4020 | 4020 | 0 |
| 197 | 20250415 | 151000 | 904990280 | 4020 | 4020 | 4020 | 4020 | 0 |
| 198 | 20250415 | 150900 | 904990280 | 4020 | 4015 | 4020 | 4015 | 525 |
| 199 | 20250415 | 150800 | 902881800 | 4015 | 4010 | 4015 | 4010 | 888 |
| 200 | 20250415 | 150700 | 899319580 | 4010 | 4010 | 4010 | 4010 | 532 |
| 201 | 20250415 | 150600 | 897186260 | 4005 | 3995 | 4005 | 3995 | 80 |
| 202 | 20250415 | 150500 | 896866560 | 4000 | 3985 | 4000 | 3975 | 543 |
| 203 | 20250415 | 150400 | 894703755 | 3995 | 3995 | 3995 | 3995 | 24 |
| 204 | 20250415 | 150300 | 894607875 | 3995 | 3995 | 3995 | 3995 | 0 |
| 205 | 20250415 | 150200 | 894607875 | 3995 | 3995 | 3995 | 3995 | 10 |
| 206 | 20250415 | 150100 | 894567925 | 3975 | 3980 | 4000 | 3975 | 929 |
| 207 | 20250415 | 150000 | 890862795 | 3980 | 3985 | 3985 | 3975 | 295 |
| 208 | 20250415 | 145900 | 889688510 | 3990 | 3990 | 3990 | 3990 | 77 |
| 209 | 20250415 | 145800 | 889381280 | 3995 | 3995 | 3995 | 3995 | 1224 |
| 210 | 20250415 | 145700 | 884491400 | 3990 | 3985 | 3990 | 3975 | 2213 |
| 211 | 20250415 | 145600 | 875669795 | 3975 | 3990 | 4000 | 3975 | 1184 |
| 212 | 20250415 | 145500 | 870954765 | 4000 | 3990 | 4000 | 3980 | 485 |
| 213 | 20250415 | 145400 | 869019475 | 4000 | 3975 | 4000 | 3975 | 159 |
| 214 | 20250415 | 145300 | 868387325 | 4005 | 3975 | 4005 | 3970 | 836 |
| 215 | 20250415 | 145200 | 865061195 | 4005 | 4000 | 4005 | 3975 | 849 |
| 216 | 20250415 | 145100 | 861679920 | 4005 | 4000 | 4005 | 4000 | 5 |
| 217 | 20250415 | 145000 | 861659915 | 4010 | 3980 | 4010 | 3975 | 943 |
| 218 | 20250415 | 144900 | 857908380 | 4010 | 4000 | 4010 | 3975 | 925 |
| 219 | 20250415 | 144800 | 854227960 | 4010 | 4010 | 4010 | 4010 | 0 |
| 220 | 20250415 | 144700 | 854227960 | 4010 | 3990 | 4010 | 3975 | 494 |
| 221 | 20250415 | 144600 | 852262100 | 4005 | 3980 | 4005 | 3975 | 849 |
| 222 | 20250415 | 144500 | 848884715 | 3980 | 4010 | 4015 | 3975 | 554 |
| 223 | 20250415 | 144400 | 846676165 | 4005 | 3990 | 4005 | 3990 | 617 |
| 224 | 20250415 | 144300 | 844208625 | 4000 | 3975 | 4005 | 3970 | 1709 |
| 225 | 20250415 | 144200 | 837400770 | 4000 | 3990 | 4000 | 3965 | 471 |
| 226 | 20250415 | 144100 | 835522470 | 3990 | 3965 | 3990 | 3965 | 492 |
| 227 | 20250415 | 144000 | 833571365 | 3965 | 3980 | 3985 | 3965 | 1417 |
| 228 | 20250415 | 143900 | 827946625 | 3980 | 3980 | 3980 | 3980 | 26 |
| 229 | 20250415 | 143800 | 827843145 | 3995 | 3995 | 3995 | 3970 | 157 |
| 230 | 20250415 | 143700 | 827219780 | 3995 | 3970 | 3995 | 3965 | 756 |
| 231 | 20250415 | 143600 | 824219600 | 3990 | 3990 | 3990 | 3965 | 1062 |
| 232 | 20250415 | 143500 | 819996705 | 3965 | 3970 | 3970 | 3965 | 450 |
| 233 | 20250415 | 143400 | 818210840 | 3990 | 3960 | 3990 | 3960 | 1291 |
| 234 | 20250415 | 143300 | 813074400 | 3960 | 3965 | 3965 | 3960 | 926 |
| 235 | 20250415 | 143200 | 809405310 | 3960 | 3960 | 3960 | 3960 | 0 |
| 236 | 20250415 | 143100 | 809405310 | 3960 | 3960 | 3960 | 3960 | 641 |
| 237 | 20250415 | 143000 | 806866950 | 3990 | 3965 | 3990 | 3960 | 979 |
| 238 | 20250415 | 142900 | 802988140 | 3990 | 3965 | 3990 | 3960 | 248 |
| 239 | 20250415 | 142800 | 802005405 | 3990 | 3965 | 3990 | 3965 | 237 |
| 240 | 20250415 | 142700 | 801065650 | 3990 | 3960 | 3990 | 3960 | 1604 |
| 241 | 20250415 | 142600 | 794695750 | 3990 | 3990 | 3990 | 3990 | 1 |
| 242 | 20250415 | 142500 | 794691760 | 3960 | 3980 | 3980 | 3960 | 799 |
| 243 | 20250415 | 142400 | 791527470 | 3990 | 3965 | 3990 | 3960 | 936 |
| 244 | 20250415 | 142300 | 787818900 | 3990 | 3970 | 3990 | 3965 | 157 |
| 245 | 20250415 | 142200 | 787196330 | 3965 | 3965 | 3965 | 3965 | 0 |
| 246 | 20250415 | 142100 | 787196330 | 3965 | 3965 | 3965 | 3965 | 997 |
| 247 | 20250415 | 142000 | 783243225 | 3965 | 3965 | 3990 | 3965 | 830 |
| 248 | 20250415 | 141900 | 779949115 | 3990 | 3965 | 3990 | 3965 | 157 |
| 249 | 20250415 | 141800 | 779326555 | 3985 | 3980 | 3985 | 3960 | 510 |
| 250 | 20250415 | 141700 | 777298240 | 3980 | 3985 | 3985 | 3980 | 928 |
| 251 | 20250415 | 141600 | 773603570 | 3985 | 3980 | 3985 | 3980 | 158 |
| 252 | 20250415 | 141500 | 772974715 | 3980 | 3980 | 3995 | 3980 | 1767 |
| 253 | 20250415 | 141400 | 765927310 | 3990 | 3970 | 3990 | 3960 | 2095 |
| 254 | 20250415 | 141300 | 757589250 | 3960 | 3975 | 3975 | 3960 | 248 |
| 255 | 20250415 | 141200 | 756604350 | 3975 | 3955 | 3975 | 3955 | 502 |
| 256 | 20250415 | 141100 | 754616700 | 3965 | 3955 | 3965 | 3955 | 948 |
| 257 | 20250415 | 141000 | 750867220 | 3955 | 3955 | 3955 | 3955 | 296 |
| 258 | 20250415 | 140900 | 749696540 | 3955 | 3950 | 3975 | 3950 | 725 |
| 259 | 20250415 | 140800 | 746825295 | 3975 | 3955 | 3980 | 3950 | 1833 |
| 260 | 20250415 | 140700 | 739565135 | 3980 | 3980 | 3980 | 3980 | 1 |
| 261 | 20250415 | 140600 | 739561155 | 3950 | 3950 | 3950 | 3950 | 0 |
| 262 | 20250415 | 140500 | 739561155 | 3950 | 3955 | 3955 | 3950 | 1279 |
| 263 | 20250415 | 140400 | 734505760 | 3975 | 3955 | 3975 | 3955 | 816 |
| 264 | 20250415 | 140300 | 731273900 | 3950 | 3950 | 3950 | 3950 | 0 |
| 265 | 20250415 | 140200 | 731273900 | 3950 | 3955 | 3985 | 3950 | 1274 |
| 266 | 20250415 | 140100 | 726219520 | 3965 | 3950 | 3975 | 3950 | 1052 |
| 267 | 20250415 | 140000 | 722063455 | 3950 | 3950 | 3950 | 3950 | 451 |
| 268 | 20250415 | 135900 | 720282005 | 3950 | 3970 | 3970 | 3950 | 491 |
| 269 | 20250415 | 135800 | 718337660 | 3970 | 3950 | 3970 | 3950 | 758 |
| 270 | 20250415 | 135700 | 715342020 | 3950 | 3955 | 3955 | 3950 | 402 |
| 271 | 20250415 | 135600 | 713753105 | 3950 | 3975 | 3975 | 3950 | 236 |
| 272 | 20250415 | 135500 | 712820880 | 3950 | 3950 | 3950 | 3950 | 1231 |
| 273 | 20250415 | 135400 | 707958430 | 3950 | 3950 | 3950 | 3950 | 0 |
| 274 | 20250415 | 135300 | 707958430 | 3950 | 3950 | 3950 | 3950 | 637 |
| 275 | 20250415 | 135200 | 705442280 | 3950 | 3955 | 3975 | 3950 | 985 |
| 276 | 20250415 | 135100 | 701546210 | 3965 | 3965 | 3965 | 3965 | 6 |
| 277 | 20250415 | 135000 | 701522420 | 3955 | 3955 | 3955 | 3955 | 296 |
| 278 | 20250415 | 134900 | 700351740 | 3950 | 3950 | 3950 | 3950 | 1140 |
| 279 | 20250415 | 134800 | 695848740 | 3950 | 3955 | 3955 | 3950 | 432 |
| 280 | 20250415 | 134700 | 694141035 | 3950 | 3950 | 3950 | 3950 | 0 |
| 281 | 20250415 | 134600 | 694141035 | 3950 | 3965 | 3965 | 3950 | 738 |
| 282 | 20250415 | 134500 | 691219100 | 3955 | 3970 | 3985 | 3955 | 1964 |
| 283 | 20250415 | 134400 | 683429380 | 3950 | 3950 | 3950 | 3950 | 0 |
| 284 | 20250415 | 134300 | 683429380 | 3950 | 3950 | 3950 | 3950 | 489 |
| 285 | 20250415 | 134200 | 681497830 | 3950 | 3950 | 3980 | 3950 | 682 |
| 286 | 20250415 | 134100 | 678803900 | 3980 | 3950 | 3980 | 3950 | 404 |
| 287 | 20250415 | 134000 | 677208040 | 3950 | 3955 | 3955 | 3950 | 531 |
| 288 | 20250415 | 133900 | 675108305 | 3950 | 3965 | 3965 | 3950 | 935 |
| 289 | 20250415 | 133800 | 671406895 | 3985 | 3955 | 3985 | 3955 | 157 |
| 290 | 20250415 | 133700 | 670785340 | 3985 | 3955 | 3985 | 3950 | 1293 |
| 291 | 20250415 | 133600 | 665650935 | 3955 | 3955 | 3955 | 3950 | 935 |
| 292 | 20250415 | 133500 | 661953025 | 3955 | 3955 | 3955 | 3955 | 296 |
| 293 | 20250415 | 133400 | 660782345 | 3955 | 3955 | 3955 | 3955 | 156 |
| 294 | 20250415 | 133300 | 660165365 | 3955 | 3970 | 3970 | 3955 | 984 |
| 295 | 20250415 | 133200 | 656270325 | 3965 | 3975 | 3975 | 3960 | 457 |
| 296 | 20250415 | 133100 | 654454990 | 3975 | 3970 | 3975 | 3970 | 548 |
| 297 | 20250415 | 133000 | 652278190 | 3975 | 3960 | 3975 | 3960 | 1191 |
| 298 | 20250415 | 132900 | 647561815 | 3960 | 3960 | 3960 | 3960 | 678 |
| 299 | 20250415 | 132800 | 644876935 | 3960 | 3960 | 3960 | 3960 | 0 |
| 300 | 20250415 | 132700 | 644876935 | 3960 | 3970 | 3980 | 3960 | 1499 |
| 301 | 20250415 | 132600 | 638920460 | 3950 | 3950 | 3965 | 3950 | 1134 |
| 302 | 20250415 | 132500 | 634436705 | 3965 | 3950 | 3965 | 3950 | 838 |
| 303 | 20250415 | 132400 | 631122165 | 3975 | 3950 | 3975 | 3950 | 728 |
| 304 | 20250415 | 132300 | 628236600 | 3950 | 3950 | 3965 | 3950 | 1240 |
| 305 | 20250415 | 132200 | 623334025 | 3950 | 3950 | 3950 | 3950 | 156 |
| 306 | 20250415 | 132100 | 622717825 | 3945 | 3950 | 3965 | 3945 | 779 |
| 307 | 20250415 | 132000 | 619636725 | 3970 | 3950 | 3970 | 3945 | 1731 |
| 308 | 20250415 | 131900 | 612794205 | 3950 | 3945 | 3970 | 3945 | 1380 |
| 309 | 20250415 | 131800 | 607321960 | 3970 | 3970 | 3970 | 3970 | 0 |
| 310 | 20250415 | 131700 | 607321960 | 3970 | 3945 | 3970 | 3940 | 986 |
| 311 | 20250415 | 131600 | 603434250 | 3975 | 3945 | 3975 | 3945 | 433 |
| 312 | 20250415 | 131500 | 601726035 | 3975 | 3945 | 3975 | 3945 | 453 |
| 313 | 20250415 | 131400 | 599938920 | 3975 | 3950 | 3975 | 3945 | 739 |
| 314 | 20250415 | 131300 | 597022335 | 3975 | 3955 | 3975 | 3940 | 682 |
| 315 | 20250415 | 131200 | 594330190 | 3975 | 3965 | 3975 | 3965 | 1111 |
| 316 | 20250415 | 131100 | 589916005 | 3940 | 3945 | 3945 | 3940 | 894 |
| 317 | 20250415 | 131000 | 586393035 | 3940 | 3945 | 3945 | 3940 | 728 |
| 318 | 20250415 | 130900 | 583523930 | 3945 | 3955 | 3955 | 3945 | 247 |
| 319 | 20250415 | 130800 | 582548875 | 3955 | 3945 | 3955 | 3945 | 235 |
| 320 | 20250415 | 130700 | 581620260 | 3940 | 3945 | 3945 | 3940 | 1091 |
| 321 | 20250415 | 130600 | 577319070 | 3945 | 3945 | 3945 | 3945 | 0 |
| 322 | 20250415 | 130500 | 577319070 | 3945 | 3950 | 3975 | 3945 | 829 |
| 323 | 20250415 | 130400 | 574046910 | 3975 | 3945 | 3975 | 3945 | 936 |
| 324 | 20250415 | 130300 | 570354360 | 3945 | 3950 | 3950 | 3945 | 157 |
| 325 | 20250415 | 130200 | 569734455 | 3975 | 3975 | 3975 | 3975 | 0 |
| 326 | 20250415 | 130100 | 569734455 | 3975 | 3945 | 3975 | 3945 | 990 |
| 327 | 20250415 | 130000 | 565828780 | 3945 | 3975 | 3975 | 3945 | 1358 |
| 328 | 20250415 | 125900 | 560454340 | 3945 | 3945 | 3945 | 3945 | 0 |
| 329 | 20250415 | 125800 | 560454340 | 3945 | 3950 | 3950 | 3945 | 739 |
| 330 | 20250415 | 125700 | 557537900 | 3970 | 3960 | 3970 | 3945 | 709 |
| 331 | 20250415 | 125600 | 554731375 | 3970 | 3950 | 3970 | 3950 | 158 |
| 332 | 20250415 | 125500 | 554107250 | 3970 | 3950 | 3980 | 3945 | 1039 |
| 333 | 20250415 | 125400 | 550003375 | 3950 | 3950 | 3975 | 3945 | 1432 |
| 334 | 20250415 | 125300 | 544322395 | 3945 | 3950 | 3950 | 3945 | 247 |
| 335 | 20250415 | 125200 | 543346900 | 3950 | 3950 | 3950 | 3945 | 403 |
| 336 | 20250415 | 125100 | 541755235 | 3965 | 3950 | 3965 | 3945 | 940 |
| 337 | 20250415 | 125000 | 538044495 | 3945 | 3975 | 3975 | 3945 | 398 |
| 338 | 20250415 | 124900 | 536471325 | 3945 | 3975 | 3975 | 3945 | 534 |
| 339 | 20250415 | 124800 | 534363915 | 3960 | 3955 | 3960 | 3940 | 1294 |
| 340 | 20250415 | 124700 | 529257250 | 3950 | 3950 | 3950 | 3950 | 0 |
| 341 | 20250415 | 124600 | 529257250 | 3950 | 3950 | 3950 | 3950 | 0 |
| 342 | 20250415 | 124500 | 529257250 | 3950 | 3950 | 3955 | 3950 | 1283 |
| 343 | 20250415 | 124400 | 524188830 | 3950 | 3960 | 3960 | 3950 | 589 |
| 344 | 20250415 | 124300 | 521857780 | 3985 | 3975 | 3985 | 3975 | 2281 |
| 345 | 20250415 | 124200 | 512771495 | 3960 | 3960 | 3960 | 3960 | 740 |
| 346 | 20250415 | 124100 | 509841095 | 3950 | 3955 | 3960 | 3950 | 956 |
| 347 | 20250415 | 124000 | 506062695 | 3950 | 3950 | 3950 | 3950 | 296 |
| 348 | 20250415 | 123900 | 504893495 | 3950 | 3950 | 3950 | 3950 | 740 |
| 349 | 20250415 | 123800 | 501970495 | 3950 | 3950 | 3950 | 3950 | 432 |
| 350 | 20250415 | 123700 | 500264095 | 3980 | 3960 | 3980 | 3945 | 418 |
| 351 | 20250415 | 123600 | 498610790 | 3980 | 3970 | 3980 | 3960 | 488 |
| 352 | 20250415 | 123500 | 496678220 | 3980 | 3970 | 3980 | 3960 | 984 |
| 353 | 20250415 | 123400 | 492781520 | 3980 | 3980 | 3980 | 3980 | 0 |
| 354 | 20250415 | 123300 | 492781520 | 3980 | 3960 | 3980 | 3960 | 646 |
| 355 | 20250415 | 123200 | 490223290 | 3980 | 3975 | 3980 | 3960 | 1209 |
| 356 | 20250415 | 123100 | 485428920 | 3975 | 3970 | 3975 | 3970 | 282 |
| 357 | 20250415 | 123000 | 484309125 | 3970 | 3960 | 3970 | 3960 | 802 |
| 358 | 20250415 | 122900 | 481128145 | 3960 | 3960 | 3960 | 3960 | 1145 |
| 359 | 20250415 | 122800 | 476593945 | 3965 | 3960 | 3965 | 3940 | 608 |
| 360 | 20250415 | 122700 | 474194030 | 3940 | 3940 | 3940 | 3940 | 0 |
| 361 | 20250415 | 122600 | 474194030 | 3940 | 3950 | 3950 | 3940 | 740 |
| 362 | 20250415 | 122500 | 471277450 | 3965 | 3960 | 3965 | 3940 | 1152 |
| 363 | 20250415 | 122400 | 466734675 | 3960 | 3960 | 3960 | 3960 | 148 |
| 364 | 20250415 | 122300 | 466148595 | 3940 | 3950 | 3950 | 3940 | 740 |
| 365 | 20250415 | 122200 | 463231035 | 3950 | 3950 | 3950 | 3940 | 589 |
| 366 | 20250415 | 122100 | 460904885 | 3940 | 3940 | 3940 | 3940 | 248 |
| 367 | 20250415 | 122000 | 459927765 | 3940 | 3945 | 3945 | 3940 | 782 |
| 368 | 20250415 | 121900 | 456844005 | 3970 | 3965 | 3970 | 3945 | 879 |
| 369 | 20250415 | 121800 | 453369975 | 3965 | 3950 | 3965 | 3940 | 158 |
| 370 | 20250415 | 121700 | 452747420 | 3965 | 3950 | 3965 | 3940 | 486 |
| 371 | 20250415 | 121600 | 450831590 | 3960 | 3955 | 3960 | 3940 | 970 |
| 372 | 20250415 | 121500 | 447008195 | 3955 | 3935 | 3955 | 3935 | 1583 |
| 373 | 20250415 | 121400 | 440753400 | 3955 | 3945 | 3965 | 3935 | 160 |
| 374 | 20250415 | 121300 | 440122970 | 3965 | 3940 | 3965 | 3935 | 991 |
| 375 | 20250415 | 121200 | 436222805 | 3935 | 3935 | 3935 | 3935 | 432 |
| 376 | 20250415 | 121100 | 434522885 | 3955 | 3955 | 3955 | 3955 | 0 |
| 377 | 20250415 | 121000 | 434522885 | 3955 | 3940 | 3955 | 3935 | 1348 |
| 378 | 20250415 | 120900 | 429215400 | 3955 | 3940 | 3955 | 3935 | 692 |
| 379 | 20250415 | 120800 | 426489685 | 3940 | 3940 | 3940 | 3940 | 0 |
| 380 | 20250415 | 120700 | 426489685 | 3940 | 3940 | 3940 | 3940 | 740 |
| 381 | 20250415 | 120600 | 423574085 | 3940 | 3940 | 3945 | 3940 | 590 |
| 382 | 20250415 | 120500 | 421246985 | 3940 | 3950 | 3950 | 3940 | 544 |
| 383 | 20250415 | 120400 | 419103370 | 3940 | 3940 | 3940 | 3940 | 756 |
| 384 | 20250415 | 120300 | 416124730 | 3940 | 3940 | 3945 | 3940 | 844 |
| 385 | 20250415 | 120200 | 412798785 | 3940 | 3940 | 3940 | 3940 | 0 |
| 386 | 20250415 | 120100 | 412798785 | 3940 | 3945 | 3945 | 3940 | 734 |
| 387 | 20250415 | 120000 | 409906105 | 3940 | 3945 | 3945 | 3940 | 983 |
| 388 | 20250415 | 115900 | 406029565 | 3945 | 3945 | 3945 | 3945 | 157 |
| 389 | 20250415 | 115800 | 405410200 | 3965 | 3965 | 3965 | 3965 | 20 |
| 390 | 20250415 | 115700 | 405330900 | 3965 | 3950 | 3965 | 3940 | 1043 |
| 391 | 20250415 | 115600 | 401215040 | 3950 | 3950 | 3950 | 3950 | 1433 |
| 392 | 20250415 | 115500 | 395554690 | 3950 | 3950 | 3965 | 3950 | 2029 |
| 393 | 20250415 | 115400 | 387535775 | 3950 | 3950 | 3950 | 3950 | 745 |
| 394 | 20250415 | 115300 | 384593025 | 3950 | 3945 | 3950 | 3945 | 681 |
| 395 | 20250415 | 115200 | 381906195 | 3945 | 3945 | 3945 | 3945 | 0 |
| 396 | 20250415 | 115100 | 381906195 | 3945 | 3950 | 3950 | 3945 | 897 |
| 397 | 20250415 | 115000 | 378367030 | 3945 | 3945 | 3945 | 3945 | 729 |
| 398 | 20250415 | 114900 | 375491125 | 3970 | 3965 | 3970 | 3945 | 305 |
| 399 | 20250415 | 114800 | 374286495 | 3960 | 3945 | 3960 | 3945 | 652 |
| 400 | 20250415 | 114700 | 371711865 | 3945 | 3960 | 3960 | 3945 | 845 |
| 401 | 20250415 | 114600 | 368378325 | 3945 | 3945 | 3945 | 3945 | 10 |
| 402 | 20250415 | 114500 | 368338875 | 3940 | 3940 | 3940 | 3940 | 1032 |
| 403 | 20250415 | 114400 | 364272795 | 3940 | 3950 | 3950 | 3940 | 844 |
| 404 | 20250415 | 114300 | 360942755 | 3955 | 3955 | 3955 | 3955 | 0 |
| 405 | 20250415 | 114200 | 360942755 | 3955 | 3955 | 3955 | 3955 | 148 |
| 406 | 20250415 | 114100 | 360357415 | 3940 | 3935 | 3940 | 3935 | 990 |
| 407 | 20250415 | 114000 | 356459380 | 3935 | 3950 | 3950 | 3935 | 886 |
| 408 | 20250415 | 113900 | 352970065 | 3935 | 3935 | 3935 | 3935 | 0 |
| 409 | 20250415 | 113800 | 352970065 | 3935 | 3935 | 3935 | 3935 | 742 |
| 410 | 20250415 | 113700 | 350050295 | 3955 | 3945 | 3955 | 3935 | 682 |
| 411 | 20250415 | 113600 | 347362885 | 3945 | 3945 | 3945 | 3945 | 157 |
| 412 | 20250415 | 113500 | 346743520 | 3945 | 3950 | 3950 | 3945 | 1038 |
| 413 | 20250415 | 113400 | 342645155 | 3970 | 3970 | 3970 | 3945 | 515 |
| 414 | 20250415 | 113300 | 340611430 | 3945 | 3950 | 3970 | 3945 | 258 |
| 415 | 20250415 | 113200 | 339593365 | 3970 | 3955 | 3970 | 3945 | 656 |
| 416 | 20250415 | 113100 | 337005105 | 3970 | 3940 | 3970 | 3935 | 1415 |
| 417 | 20250415 | 113000 | 331415115 | 3940 | 3950 | 3950 | 3935 | 356 |
| 418 | 20250415 | 112900 | 330011605 | 3950 | 3940 | 3960 | 3940 | 796 |
| 419 | 20250415 | 112800 | 326874925 | 3940 | 3940 | 3940 | 3935 | 1844 |
| 420 | 20250415 | 112700 | 319611245 | 3955 | 3955 | 3955 | 3955 | 3 |
| 421 | 20250415 | 112600 | 319599380 | 3955 | 3955 | 3955 | 3955 | 56 |
| 422 | 20250415 | 112500 | 319377900 | 3935 | 3945 | 3960 | 3935 | 1444 |
| 423 | 20250415 | 112400 | 313687230 | 3945 | 3945 | 3945 | 3945 | 433 |
| 424 | 20250415 | 112300 | 311979045 | 3960 | 3960 | 3960 | 3960 | 44 |
| 425 | 20250415 | 112200 | 311804805 | 3945 | 3945 | 3945 | 3945 | 780 |
| 426 | 20250415 | 112100 | 308727705 | 3945 | 3955 | 3955 | 3945 | 891 |
| 427 | 20250415 | 112000 | 305212180 | 3945 | 3945 | 3965 | 3945 | 326 |
| 428 | 20250415 | 111900 | 303926090 | 3970 | 3945 | 3970 | 3945 | 1414 |
| 429 | 20250415 | 111800 | 298347810 | 3945 | 3945 | 3945 | 3945 | 433 |
| 430 | 20250415 | 111700 | 296639625 | 3945 | 3945 | 3950 | 3945 | 405 |
| 431 | 20250415 | 111600 | 295041845 | 3945 | 3950 | 3950 | 3945 | 488 |
| 432 | 20250415 | 111500 | 293116160 | 3960 | 3955 | 3960 | 3945 | 1098 |
| 433 | 20250415 | 111400 | 288781645 | 3970 | 3960 | 3970 | 3955 | 569 |
| 434 | 20250415 | 111300 | 286531175 | 3955 | 3945 | 3965 | 3945 | 895 |
| 435 | 20250415 | 111200 | 282995080 | 3960 | 3955 | 3960 | 3945 | 810 |
| 436 | 20250415 | 111100 | 279796780 | 3965 | 3965 | 3965 | 3965 | 0 |
| 437 | 20250415 | 111000 | 279796780 | 3965 | 3940 | 3965 | 3940 | 786 |
| 438 | 20250415 | 110900 | 276694525 | 3965 | 3955 | 3965 | 3940 | 907 |
| 439 | 20250415 | 110800 | 273119500 | 3940 | 3950 | 3950 | 3940 | 433 |
| 440 | 20250415 | 110700 | 271410525 | 3960 | 3960 | 3960 | 3960 | 0 |
| 441 | 20250415 | 110600 | 271410525 | 3960 | 3940 | 3960 | 3935 | 949 |
| 442 | 20250415 | 110500 | 267671410 | 3955 | 3940 | 3955 | 3940 | 1882 |
| 443 | 20250415 | 110400 | 260254905 | 3940 | 3940 | 3940 | 3940 | 0 |
| 444 | 20250415 | 110300 | 260254905 | 3940 | 3940 | 3955 | 3935 | 827 |
| 445 | 20250415 | 110200 | 256995930 | 3955 | 3940 | 3960 | 3935 | 680 |
| 446 | 20250415 | 110100 | 254316050 | 3955 | 3960 | 3965 | 3935 | 359 |
| 447 | 20250415 | 110000 | 252899815 | 3965 | 3940 | 3965 | 3935 | 839 |
| 448 | 20250415 | 105900 | 249594160 | 3940 | 3950 | 3965 | 3940 | 688 |
| 449 | 20250415 | 105800 | 246880945 | 3965 | 3965 | 3965 | 3940 | 165 |
| 450 | 20250415 | 105700 | 246230635 | 3960 | 3945 | 3960 | 3940 | 940 |
| 451 | 20250415 | 105600 | 242520945 | 3940 | 3940 | 3940 | 3940 | 687 |
| 452 | 20250415 | 105500 | 239814165 | 3940 | 3950 | 3955 | 3940 | 297 |
| 453 | 20250415 | 105400 | 238643930 | 3955 | 3945 | 3955 | 3940 | 431 |
| 454 | 20250415 | 105300 | 236944945 | 3945 | 3940 | 3960 | 3940 | 819 |
| 455 | 20250415 | 105200 | 233714215 | 3940 | 3940 | 3960 | 3940 | 466 |
| 456 | 20250415 | 105100 | 231877515 | 3935 | 3935 | 3935 | 3935 | 0 |
| 457 | 20250415 | 105000 | 231877515 | 3935 | 3945 | 3965 | 3930 | 1261 |
| 458 | 20250415 | 104900 | 226914050 | 3970 | 3940 | 3970 | 3940 | 941 |
| 459 | 20250415 | 104800 | 223203360 | 3970 | 3940 | 3970 | 3940 | 59 |
| 460 | 20250415 | 104700 | 222970870 | 3940 | 3945 | 3945 | 3940 | 960 |
| 461 | 20250415 | 104600 | 219187970 | 3940 | 3945 | 3945 | 3940 | 617 |
| 462 | 20250415 | 104500 | 216754065 | 3945 | 3955 | 3955 | 3945 | 776 |
| 463 | 20250415 | 104400 | 213687135 | 3955 | 3955 | 3970 | 3955 | 489 |
| 464 | 20250415 | 104300 | 211752925 | 3955 | 3960 | 3960 | 3940 | 845 |
| 465 | 20250415 | 104200 | 208418125 | 3965 | 3965 | 3965 | 3965 | 300 |
| 466 | 20250415 | 104100 | 207228625 | 3945 | 3950 | 3955 | 3945 | 850 |
| 467 | 20250415 | 104000 | 203870805 | 3940 | 3940 | 3965 | 3935 | 1026 |
| 468 | 20250415 | 103900 | 199830315 | 3965 | 3950 | 3970 | 3940 | 261 |
| 469 | 20250415 | 103800 | 198798875 | 3970 | 3950 | 3970 | 3940 | 255 |
| 470 | 20250415 | 103700 | 197792585 | 3955 | 3950 | 3970 | 3935 | 925 |
| 471 | 20250415 | 103600 | 194145920 | 3970 | 3960 | 3975 | 3945 | 534 |
| 472 | 20250415 | 103500 | 192036060 | 3945 | 3950 | 3950 | 3945 | 769 |
| 473 | 20250415 | 103400 | 188998530 | 3950 | 3950 | 3950 | 3950 | 490 |
| 474 | 20250415 | 103300 | 187063030 | 3950 | 3975 | 3975 | 3950 | 711 |
| 475 | 20250415 | 103200 | 184250825 | 3975 | 3975 | 3975 | 3975 | 21 |
| 476 | 20250415 | 103100 | 184167350 | 3950 | 3955 | 3970 | 3950 | 1036 |
| 477 | 20250415 | 103000 | 180069780 | 3955 | 3975 | 3985 | 3955 | 740 |
| 478 | 20250415 | 102900 | 177141745 | 3975 | 3975 | 3975 | 3955 | 360 |
| 479 | 20250415 | 102800 | 175715380 | 3975 | 3965 | 3975 | 3955 | 676 |
| 480 | 20250415 | 102700 | 173038230 | 3985 | 3965 | 3985 | 3965 | 690 |
| 481 | 20250415 | 102600 | 170302330 | 3985 | 3985 | 3985 | 3985 | 91 |
| 482 | 20250415 | 102500 | 169939695 | 3985 | 3965 | 3985 | 3960 | 1142 |
| 483 | 20250415 | 102400 | 165414585 | 3985 | 3980 | 3985 | 3960 | 879 |
| 484 | 20250415 | 102300 | 161929660 | 3980 | 3980 | 3980 | 3980 | 5 |
| 485 | 20250415 | 102200 | 161909760 | 3980 | 3965 | 3985 | 3960 | 356 |
| 486 | 20250415 | 102100 | 160496695 | 3980 | 3965 | 3995 | 3960 | 1473 |
| 487 | 20250415 | 102000 | 154638620 | 3995 | 3995 | 3995 | 3955 | 1078 |
| 488 | 20250415 | 101900 | 150361100 | 3995 | 4000 | 4000 | 3960 | 1621 |
| 489 | 20250415 | 101800 | 143932400 | 4000 | 3985 | 4005 | 3955 | 511 |
| 490 | 20250415 | 101700 | 141906705 | 4005 | 4005 | 4005 | 3965 | 758 |
| 491 | 20250415 | 101600 | 138896365 | 3995 | 4005 | 4005 | 3970 | 222 |
| 492 | 20250415 | 101500 | 138012600 | 3995 | 3995 | 4005 | 3970 | 1542 |
| 493 | 20250415 | 101400 | 131876320 | 4005 | 4000 | 4005 | 3975 | 699 |
| 494 | 20250415 | 101300 | 129090150 | 4000 | 3990 | 4005 | 3975 | 251 |
| 495 | 20250415 | 101200 | 128091060 | 4005 | 3975 | 4005 | 3970 | 1208 |
| 496 | 20250415 | 101100 | 123281015 | 4005 | 3990 | 4005 | 3975 | 833 |
| 497 | 20250415 | 101000 | 119964970 | 4005 | 4030 | 4030 | 3975 | 432 |
| 498 | 20250415 | 100900 | 118242410 | 4025 | 3985 | 4040 | 3970 | 1761 |
| 499 | 20250415 | 100800 | 111218420 | 4010 | 3995 | 4010 | 3980 | 791 |
| 500 | 20250415 | 100700 | 108066800 | 4010 | 4005 | 4010 | 4005 | 24 |
| 501 | 20250415 | 100600 | 107970595 | 4005 | 3995 | 4015 | 3980 | 838 |
| 502 | 20250415 | 100500 | 104622615 | 4015 | 4005 | 4015 | 3995 | 1840 |
| 503 | 20250415 | 100400 | 97263265 | 4020 | 4000 | 4020 | 4000 | 512 |
| 504 | 20250415 | 100300 | 95214195 | 4015 | 4005 | 4015 | 4000 | 254 |
| 505 | 20250415 | 100200 | 94197905 | 4015 | 4005 | 4015 | 4000 | 491 |
| 506 | 20250415 | 100100 | 92231890 | 4015 | 4010 | 4015 | 4000 | 902 |
| 507 | 20250415 | 100000 | 88620075 | 4020 | 4020 | 4020 | 4005 | 553 |
| 508 | 20250415 | 095900 | 86405265 | 4005 | 4000 | 4015 | 4000 | 1122 |
| 509 | 20250415 | 095800 | 81906515 | 4000 | 4000 | 4005 | 4000 | 453 |
| 510 | 20250415 | 095700 | 80094415 | 4015 | 4010 | 4015 | 4000 | 834 |
| 511 | 20250415 | 095600 | 76750545 | 4005 | 4015 | 4015 | 4005 | 657 |
| 512 | 20250415 | 095500 | 74115460 | 4015 | 4015 | 4020 | 4015 | 996 |
| 513 | 20250415 | 095400 | 70116465 | 4015 | 4040 | 4040 | 4015 | 134 |
| 514 | 20250415 | 095300 | 69577260 | 4045 | 4050 | 4050 | 4010 | 1111 |
| 515 | 20250415 | 095200 | 65115860 | 4055 | 4045 | 4055 | 4005 | 850 |
| 516 | 20250415 | 095100 | 61704880 | 4015 | 4020 | 4020 | 4015 | 300 |
| 517 | 20250415 | 095000 | 60500325 | 4045 | 4045 | 4045 | 4010 | 1189 |
| 518 | 20250415 | 094900 | 55721520 | 4040 | 4020 | 4055 | 4015 | 973 |
| 519 | 20250415 | 094800 | 51806690 | 4055 | 4045 | 4055 | 4010 | 882 |
| 520 | 20250415 | 094700 | 48253135 | 4045 | 4020 | 4045 | 4015 | 262 |
| 521 | 20250415 | 094600 | 47200135 | 4050 | 4020 | 4050 | 4015 | 838 |
| 522 | 20250415 | 094500 | 43828960 | 4050 | 4030 | 4050 | 4020 | 1172 |
| 523 | 20250415 | 094400 | 39110470 | 4050 | 4055 | 4055 | 4025 | 357 |
| 524 | 20250415 | 094300 | 37670340 | 4025 | 4020 | 4060 | 4020 | 910 |
| 525 | 20250415 | 094200 | 34001570 | 4060 | 4030 | 4060 | 4015 | 543 |
| 526 | 20250415 | 094100 | 31814565 | 4055 | 4040 | 4055 | 4040 | 209 |
| 527 | 20250415 | 094000 | 30969605 | 4040 | 4045 | 4045 | 4040 | 500 |
| 528 | 20250415 | 093900 | 28949400 | 4045 | 4045 | 4045 | 4045 | 36 |
| 529 | 20250415 | 093800 | 28803780 | 4065 | 4065 | 4065 | 4065 | 14 |
| 530 | 20250415 | 093700 | 28746870 | 4045 | 4045 | 4065 | 4045 | 336 |
| 531 | 20250415 | 093600 | 27387680 | 4045 | 4055 | 4055 | 4040 | 684 |
| 532 | 20250415 | 093500 | 24623180 | 4065 | 4065 | 4065 | 4065 | 1 |
| 533 | 20250415 | 093400 | 24619115 | 4055 | 4055 | 4055 | 4055 | 200 |
| 534 | 20250415 | 093300 | 23808115 | 4065 | 4065 | 4065 | 4065 | 0 |
| 535 | 20250415 | 093200 | 23808115 | 4065 | 4065 | 4065 | 4065 | 0 |
| 536 | 20250415 | 093100 | 23808115 | 4065 | 4060 | 4065 | 4060 | 2 |
| 537 | 20250415 | 093000 | 23799990 | 4040 | 4055 | 4055 | 4040 | 619 |
| 538 | 20250415 | 092900 | 21296360 | 4060 | 4070 | 4070 | 4060 | 60 |
| 539 | 20250415 | 092800 | 21052260 | 4070 | 4070 | 4070 | 4070 | 0 |
| 540 | 20250415 | 092700 | 21052260 | 4070 | 4070 | 4070 | 4070 | 1 |
| 541 | 20250415 | 092600 | 21048190 | 4050 | 4060 | 4060 | 4045 | 1806 |
| 542 | 20250415 | 092500 | 13733335 | 4070 | 4060 | 4070 | 4055 | 51 |
| 543 | 20250415 | 092400 | 13526510 | 4060 | 4060 | 4060 | 4060 | 300 |
| 544 | 20250415 | 092300 | 12308510 | 4080 | 4080 | 4080 | 4080 | 0 |
| 545 | 20250415 | 092200 | 12308510 | 4080 | 4060 | 4080 | 4060 | 71 |
| 546 | 20250415 | 092100 | 12020080 | 4060 | 4065 | 4065 | 4060 | 2 |
| 547 | 20250415 | 092000 | 12011955 | 4065 | 4065 | 4065 | 4065 | 10 |
| 548 | 20250415 | 091900 | 11971305 | 4080 | 4080 | 4080 | 4080 | 1 |
| 549 | 20250415 | 091800 | 11967225 | 4080 | 4080 | 4080 | 4080 | 0 |
| 550 | 20250415 | 091700 | 11967225 | 4080 | 4075 | 4080 | 4075 | 137 |
| 551 | 20250415 | 091600 | 11408945 | 4090 | 4090 | 4090 | 4090 | 0 |
| 552 | 20250415 | 091500 | 11408945 | 4090 | 4090 | 4090 | 4090 | 0 |
| 553 | 20250415 | 091400 | 11408945 | 4090 | 4090 | 4090 | 4090 | 425 |
| 554 | 20250415 | 091300 | 9670695 | 4090 | 4090 | 4090 | 4090 | 0 |
| 555 | 20250415 | 091200 | 9670695 | 4090 | 4090 | 4090 | 4090 | 1 |
| 556 | 20250415 | 091100 | 9666605 | 4065 | 4065 | 4065 | 4065 | 0 |
| 557 | 20250415 | 091000 | 9666605 | 4065 | 4065 | 4065 | 4065 | 21 |
| 558 | 20250415 | 090900 | 9581240 | 4060 | 4060 | 4060 | 4060 | 0 |
| 559 | 20250415 | 090800 | 9581240 | 4060 | 4065 | 4065 | 4060 | 1057 |
| 560 | 20250415 | 090700 | 5289770 | 4065 | 4065 | 4065 | 4065 | 0 |
| 561 | 20250415 | 090600 | 5289770 | 4065 | 4070 | 4070 | 4065 | 40 |
| 562 | 20250415 | 090500 | 5127120 | 4075 | 4070 | 4080 | 4070 | 277 |
| 563 | 20250415 | 090400 | 3999615 | 4080 | 4080 | 4080 | 4080 | 142 |
| 564 | 20250415 | 090300 | 3420255 | 4070 | 4070 | 4070 | 4070 | 2 |
| 565 | 20250415 | 090200 | 3412115 | 4080 | 4080 | 4080 | 4080 | 2 |
| 566 | 20250415 | 090100 | 3403955 | 4085 | 4075 | 4085 | 4075 | 401 |
| 567 | 20250415 | 090000 | 1765880 | 4080 | 4090 | 4090 | 4080 | 432 |