30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 190300 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 1204 |
| 3 | 20250409 | 190200 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 4 | 20250409 | 190100 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 5 | 20250409 | 190000 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 6 | 20250409 | 185900 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 7 | 20250409 | 185800 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 8 | 20250409 | 185700 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 9 | 20250409 | 185600 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 10 | 20250409 | 185500 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 11 | 20250409 | 185400 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 12 | 20250409 | 185300 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 13 | 20250409 | 185200 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 14 | 20250409 | 185100 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 15 | 20250409 | 185000 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 16 | 20250409 | 184900 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 17 | 20250409 | 184800 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 18 | 20250409 | 184700 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 19 | 20250409 | 184600 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 20 | 20250409 | 184500 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 21 | 20250409 | 184400 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 22 | 20250409 | 184300 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 23 | 20250409 | 184200 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 24 | 20250409 | 184100 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 25 | 20250409 | 184000 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 26 | 20250409 | 183900 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 27 | 20250409 | 183800 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 28 | 20250409 | 183700 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 29 | 20250409 | 183600 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 30 | 20250409 | 183500 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 31 | 20250409 | 183400 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 32 | 20250409 | 183300 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 1204 |
| 33 | 20250409 | 183200 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 34 | 20250409 | 183100 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 35 | 20250409 | 183000 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 36 | 20250409 | 182900 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 37 | 20250409 | 182800 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 38 | 20250409 | 182700 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 39 | 20250409 | 182600 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 40 | 20250409 | 182500 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 41 | 20250409 | 182400 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 42 | 20250409 | 182300 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 43 | 20250409 | 182200 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 44 | 20250409 | 182100 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 45 | 20250409 | 182000 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 46 | 20250409 | 181900 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 47 | 20250409 | 181800 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 48 | 20250409 | 181700 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 49 | 20250409 | 181600 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 50 | 20250409 | 181500 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 51 | 20250409 | 181400 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 52 | 20250409 | 181300 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 53 | 20250409 | 181200 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 54 | 20250409 | 181100 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 55 | 20250409 | 181000 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 56 | 20250409 | 180900 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 57 | 20250409 | 180800 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 58 | 20250409 | 180700 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 59 | 20250409 | 180600 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 60 | 20250409 | 180500 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 61 | 20250409 | 180400 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 62 | 20250409 | 180300 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 1204 |
| 63 | 20250409 | 180200 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 64 | 20250409 | 180100 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 65 | 20250409 | 180000 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 66 | 20250409 | 175900 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 67 | 20250409 | 175800 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 68 | 20250409 | 175700 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 69 | 20250409 | 175600 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 70 | 20250409 | 175500 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 71 | 20250409 | 175400 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 72 | 20250409 | 175300 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 73 | 20250409 | 175200 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 74 | 20250409 | 175100 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 75 | 20250409 | 175000 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 76 | 20250409 | 174900 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 77 | 20250409 | 174800 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 78 | 20250409 | 174700 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 79 | 20250409 | 174600 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 80 | 20250409 | 174500 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 81 | 20250409 | 174400 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 82 | 20250409 | 174300 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 83 | 20250409 | 174200 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 84 | 20250409 | 174100 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 85 | 20250409 | 174000 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 86 | 20250409 | 173900 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 87 | 20250409 | 173800 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 88 | 20250409 | 173700 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 89 | 20250409 | 173600 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 90 | 20250409 | 173500 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 91 | 20250409 | 173400 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 92 | 20250409 | 173300 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 1204 |
| 93 | 20250409 | 173200 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 94 | 20250409 | 173100 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 95 | 20250409 | 173000 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 96 | 20250409 | 172900 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 97 | 20250409 | 172800 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 98 | 20250409 | 172700 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 99 | 20250409 | 172600 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 100 | 20250409 | 172500 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 101 | 20250409 | 172400 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 102 | 20250409 | 172300 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 103 | 20250409 | 172200 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 104 | 20250409 | 172100 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 105 | 20250409 | 172000 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 106 | 20250409 | 171900 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 107 | 20250409 | 171800 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 108 | 20250409 | 171700 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 109 | 20250409 | 171600 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 110 | 20250409 | 171500 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 111 | 20250409 | 171400 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 112 | 20250409 | 171300 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 113 | 20250409 | 171200 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 114 | 20250409 | 171100 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 115 | 20250409 | 171000 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 116 | 20250409 | 170900 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 117 | 20250409 | 170800 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 118 | 20250409 | 170700 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 119 | 20250409 | 170600 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 120 | 20250409 | 170500 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 121 | 20250409 | 170400 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 122 | 20250409 | 170300 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 1204 |
| 123 | 20250409 | 170200 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 124 | 20250409 | 170100 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 125 | 20250409 | 170000 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 126 | 20250409 | 165900 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 127 | 20250409 | 165800 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 128 | 20250409 | 165700 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 129 | 20250409 | 165600 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 130 | 20250409 | 165500 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 131 | 20250409 | 165400 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 132 | 20250409 | 165300 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 133 | 20250409 | 165200 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 134 | 20250409 | 165100 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 135 | 20250409 | 165000 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 136 | 20250409 | 164900 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 137 | 20250409 | 164800 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 138 | 20250409 | 164700 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 139 | 20250409 | 164600 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 140 | 20250409 | 164500 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 141 | 20250409 | 164400 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 142 | 20250409 | 164300 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 143 | 20250409 | 164200 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 144 | 20250409 | 164100 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 145 | 20250409 | 164000 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 146 | 20250409 | 163900 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 147 | 20250409 | 163800 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 148 | 20250409 | 163700 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 149 | 20250409 | 163600 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 150 | 20250409 | 163500 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 151 | 20250409 | 163400 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 152 | 20250409 | 163300 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 1204 |
| 153 | 20250409 | 163200 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 154 | 20250409 | 163100 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 155 | 20250409 | 163000 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 156 | 20250409 | 162900 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 157 | 20250409 | 162800 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 158 | 20250409 | 162700 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 159 | 20250409 | 162600 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 160 | 20250409 | 162500 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 161 | 20250409 | 162400 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 162 | 20250409 | 162300 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 163 | 20250409 | 162200 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 164 | 20250409 | 162100 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 165 | 20250409 | 162000 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 166 | 20250409 | 161900 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 167 | 20250409 | 161800 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 168 | 20250409 | 161700 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 169 | 20250409 | 161600 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 170 | 20250409 | 161500 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 171 | 20250409 | 161400 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 172 | 20250409 | 161300 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 173 | 20250409 | 161200 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 174 | 20250409 | 161100 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 175 | 20250409 | 161000 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 176 | 20250409 | 160900 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 177 | 20250409 | 160800 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 178 | 20250409 | 160700 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 179 | 20250409 | 160600 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 180 | 20250409 | 160500 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 181 | 20250409 | 160400 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 182 | 20250409 | 160300 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 1204 |
| 183 | 20250409 | 160200 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 184 | 20250409 | 160100 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 185 | 20250409 | 160000 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 186 | 20250409 | 155900 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 187 | 20250409 | 155800 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 188 | 20250409 | 155700 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 189 | 20250409 | 155600 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 190 | 20250409 | 155500 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 191 | 20250409 | 155400 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 192 | 20250409 | 155300 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 193 | 20250409 | 155200 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 194 | 20250409 | 155100 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 195 | 20250409 | 155000 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 196 | 20250409 | 154900 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 197 | 20250409 | 154800 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 198 | 20250409 | 154700 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 199 | 20250409 | 154600 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 200 | 20250409 | 154500 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 201 | 20250409 | 154400 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 202 | 20250409 | 154300 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 203 | 20250409 | 154200 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 204 | 20250409 | 154100 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 205 | 20250409 | 154000 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 206 | 20250409 | 153900 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 207 | 20250409 | 153800 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 208 | 20250409 | 153700 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 209 | 20250409 | 153600 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 210 | 20250409 | 153500 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 211 | 20250409 | 153400 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 212 | 20250409 | 153300 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 1204 |
| 213 | 20250409 | 153200 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 214 | 20250409 | 153100 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 0 |
| 215 | 20250409 | 153000 | 2721685544 | 3580 | 3580 | 3580 | 3580 | 1204 |
| 216 | 20250409 | 152900 | 2717375224 | 3585 | 3585 | 3585 | 3585 | 0 |
| 217 | 20250409 | 152800 | 2717375224 | 3585 | 3585 | 3585 | 3585 | 0 |
| 218 | 20250409 | 152700 | 2717375224 | 3585 | 3585 | 3585 | 3585 | 0 |
| 219 | 20250409 | 152600 | 2717375224 | 3585 | 3585 | 3585 | 3585 | 0 |
| 220 | 20250409 | 152500 | 2717375224 | 3585 | 3585 | 3585 | 3585 | 0 |
| 221 | 20250409 | 152400 | 2717375224 | 3585 | 3585 | 3585 | 3585 | 0 |
| 222 | 20250409 | 152300 | 2717375224 | 3585 | 3585 | 3585 | 3585 | 0 |
| 223 | 20250409 | 152200 | 2717375224 | 3585 | 3585 | 3585 | 3585 | 0 |
| 224 | 20250409 | 152100 | 2717375224 | 3585 | 3585 | 3585 | 3585 | 0 |
| 225 | 20250409 | 152000 | 2717375224 | 3585 | 3585 | 3585 | 3585 | 0 |
| 226 | 20250409 | 151900 | 2717375224 | 3585 | 3585 | 3585 | 3585 | 0 |
| 227 | 20250409 | 151800 | 2717375224 | 3585 | 3585 | 3585 | 3585 | 62 |
| 228 | 20250409 | 151700 | 2717152954 | 3585 | 3575 | 3585 | 3575 | 927 |
| 229 | 20250409 | 151600 | 2713833539 | 3575 | 3585 | 3585 | 3570 | 728 |
| 230 | 20250409 | 151500 | 2711226709 | 3585 | 3585 | 3585 | 3580 | 823 |
| 231 | 20250409 | 151400 | 2708276419 | 3585 | 3585 | 3585 | 3585 | 933 |
| 232 | 20250409 | 151300 | 2704931614 | 3585 | 3590 | 3590 | 3585 | 702 |
| 233 | 20250409 | 151200 | 2702413599 | 3590 | 3590 | 3595 | 3585 | 1244 |
| 234 | 20250409 | 151100 | 2697947124 | 3590 | 3590 | 3595 | 3585 | 1479 |
| 235 | 20250409 | 151000 | 2692638379 | 3585 | 3585 | 3590 | 3580 | 2602 |
| 236 | 20250409 | 150900 | 2683310454 | 3585 | 3585 | 3590 | 3585 | 1099 |
| 237 | 20250409 | 150800 | 2679367499 | 3590 | 3585 | 3590 | 3585 | 582 |
| 238 | 20250409 | 150700 | 2677280119 | 3585 | 3580 | 3590 | 3575 | 1051 |
| 239 | 20250409 | 150600 | 2673513109 | 3580 | 3575 | 3590 | 3565 | 3371 |
| 240 | 20250409 | 150500 | 2661454719 | 3570 | 3580 | 3585 | 3570 | 1243 |
| 241 | 20250409 | 150400 | 2657004654 | 3580 | 3575 | 3580 | 3570 | 977 |
| 242 | 20250409 | 150300 | 2653508854 | 3575 | 3575 | 3580 | 3570 | 1214 |
| 243 | 20250409 | 150200 | 2649163924 | 3575 | 3580 | 3580 | 3565 | 2426 |
| 244 | 20250409 | 150100 | 2640494644 | 3575 | 3570 | 3580 | 3570 | 2478 |
| 245 | 20250409 | 150000 | 2631630549 | 3580 | 3575 | 3580 | 3570 | 1207 |
| 246 | 20250409 | 145900 | 2627315709 | 3575 | 3575 | 3580 | 3570 | 1357 |
| 247 | 20250409 | 145800 | 2622460029 | 3570 | 3565 | 3580 | 3565 | 1146 |
| 248 | 20250409 | 145700 | 2618366719 | 3570 | 3580 | 3580 | 3565 | 1480 |
| 249 | 20250409 | 145600 | 2613083014 | 3580 | 3575 | 3580 | 3565 | 1506 |
| 250 | 20250409 | 145500 | 2607697544 | 3575 | 3570 | 3580 | 3565 | 1569 |
| 251 | 20250409 | 145400 | 2602089039 | 3570 | 3575 | 3580 | 3570 | 672 |
| 252 | 20250409 | 145300 | 2599685889 | 3570 | 3565 | 3575 | 3565 | 1099 |
| 253 | 20250409 | 145200 | 2595760584 | 3565 | 3570 | 3580 | 3565 | 1098 |
| 254 | 20250409 | 145100 | 2591837729 | 3575 | 3575 | 3575 | 3565 | 1035 |
| 255 | 20250409 | 145000 | 2588140039 | 3575 | 3570 | 3575 | 3565 | 1186 |
| 256 | 20250409 | 144900 | 2583902149 | 3565 | 3565 | 3575 | 3560 | 978 |
| 257 | 20250409 | 144800 | 2580410794 | 3570 | 3570 | 3575 | 3565 | 1211 |
| 258 | 20250409 | 144700 | 2576085534 | 3565 | 3570 | 3570 | 3565 | 935 |
| 259 | 20250409 | 144600 | 2572748759 | 3570 | 3565 | 3575 | 3560 | 1418 |
| 260 | 20250409 | 144500 | 2567690394 | 3570 | 3565 | 3570 | 3560 | 1067 |
| 261 | 20250409 | 144400 | 2563883419 | 3565 | 3565 | 3570 | 3555 | 1105 |
| 262 | 20250409 | 144300 | 2559945584 | 3560 | 3565 | 3570 | 3555 | 2013 |
| 263 | 20250409 | 144200 | 2552773724 | 3575 | 3570 | 3575 | 3560 | 1040 |
| 264 | 20250409 | 144100 | 2549064489 | 3570 | 3570 | 3575 | 3565 | 1154 |
| 265 | 20250409 | 144000 | 2544947334 | 3570 | 3570 | 3575 | 3565 | 1192 |
| 266 | 20250409 | 143900 | 2540689774 | 3580 | 3575 | 3585 | 3570 | 1738 |
| 267 | 20250409 | 143800 | 2534477619 | 3570 | 3570 | 3575 | 3565 | 771 |
| 268 | 20250409 | 143700 | 2531724519 | 3570 | 3575 | 3585 | 3565 | 1091 |
| 269 | 20250409 | 143600 | 2527824899 | 3575 | 3575 | 3590 | 3570 | 1676 |
| 270 | 20250409 | 143500 | 2521821364 | 3575 | 3580 | 3580 | 3560 | 1010 |
| 271 | 20250409 | 143400 | 2518213019 | 3590 | 3575 | 3590 | 3565 | 1236 |
| 272 | 20250409 | 143300 | 2513788009 | 3580 | 3575 | 3585 | 3565 | 1236 |
| 273 | 20250409 | 143200 | 2509369964 | 3575 | 3565 | 3585 | 3560 | 1593 |
| 274 | 20250409 | 143100 | 2503679944 | 3565 | 3575 | 3585 | 3560 | 1472 |
| 275 | 20250409 | 143000 | 2498424084 | 3580 | 3585 | 3590 | 3570 | 1285 |
| 276 | 20250409 | 142900 | 2493823804 | 3590 | 3570 | 3590 | 3570 | 10098 |
| 277 | 20250409 | 142800 | 2457632559 | 3575 | 3575 | 3585 | 3570 | 1730 |
| 278 | 20250409 | 142700 | 2451442929 | 3575 | 3580 | 3585 | 3575 | 1053 |
| 279 | 20250409 | 142600 | 2447671849 | 3580 | 3590 | 3590 | 3575 | 2265 |
| 280 | 20250409 | 142500 | 2439559284 | 3585 | 3580 | 3590 | 3580 | 1595 |
| 281 | 20250409 | 142400 | 2433835829 | 3580 | 3585 | 3595 | 3575 | 1496 |
| 282 | 20250409 | 142300 | 2428474089 | 3585 | 3575 | 3585 | 3575 | 2270 |
| 283 | 20250409 | 142200 | 2420347959 | 3580 | 3575 | 3580 | 3575 | 921 |
| 284 | 20250409 | 142100 | 2417052529 | 3580 | 3575 | 3580 | 3570 | 1321 |
| 285 | 20250409 | 142000 | 2412326719 | 3580 | 3585 | 3585 | 3570 | 1557 |
| 286 | 20250409 | 141900 | 2406756799 | 3580 | 3570 | 3585 | 3570 | 1178 |
| 287 | 20250409 | 141800 | 2402541809 | 3575 | 3585 | 3585 | 3565 | 432 |
| 288 | 20250409 | 141700 | 2400996049 | 3570 | 3585 | 3585 | 3565 | 3007 |
| 289 | 20250409 | 141600 | 2390255739 | 3585 | 3570 | 3585 | 3570 | 837 |
| 290 | 20250409 | 141500 | 2387257904 | 3580 | 3575 | 3580 | 3570 | 9651 |
| 291 | 20250409 | 141400 | 2352717974 | 3575 | 3575 | 3585 | 3565 | 1059 |
| 292 | 20250409 | 141300 | 2348933809 | 3575 | 3575 | 3585 | 3570 | 1127 |
| 293 | 20250409 | 141200 | 2344904739 | 3585 | 3570 | 3585 | 3565 | 2218 |
| 294 | 20250409 | 141100 | 2336978899 | 3570 | 3580 | 3585 | 3565 | 2222 |
| 295 | 20250409 | 141000 | 2329041169 | 3580 | 3575 | 3580 | 3570 | 793 |
| 296 | 20250409 | 140900 | 2326203629 | 3575 | 3580 | 3580 | 3570 | 1855 |
| 297 | 20250409 | 140800 | 2319572644 | 3575 | 3580 | 3585 | 3575 | 1406 |
| 298 | 20250409 | 140700 | 2314540964 | 3575 | 3575 | 3580 | 3570 | 1235 |
| 299 | 20250409 | 140600 | 2310123604 | 3575 | 3580 | 3580 | 3575 | 1460 |
| 300 | 20250409 | 140500 | 2304899769 | 3570 | 3580 | 3585 | 3565 | 9969 |
| 301 | 20250409 | 140400 | 2269232889 | 3585 | 3575 | 3585 | 3570 | 2588 |
| 302 | 20250409 | 140300 | 2259976189 | 3580 | 3580 | 3585 | 3575 | 1233 |
| 303 | 20250409 | 140200 | 2255563509 | 3580 | 3580 | 3585 | 3575 | 1706 |
| 304 | 20250409 | 140100 | 2249459059 | 3580 | 3580 | 3585 | 3575 | 1526 |
| 305 | 20250409 | 140000 | 2243996334 | 3585 | 3575 | 3585 | 3575 | 1278 |
| 306 | 20250409 | 135900 | 2239419694 | 3580 | 3580 | 3585 | 3575 | 1826 |
| 307 | 20250409 | 135800 | 2232881164 | 3580 | 3570 | 3580 | 3570 | 2876 |
| 308 | 20250409 | 135700 | 2222598704 | 3570 | 3575 | 3580 | 3570 | 961 |
| 309 | 20250409 | 135600 | 2219160814 | 3575 | 3585 | 3585 | 3575 | 1470 |
| 310 | 20250409 | 135500 | 2213898859 | 3585 | 3580 | 3590 | 3575 | 9718 |
| 311 | 20250409 | 135400 | 2179065509 | 3585 | 3580 | 3585 | 3575 | 1810 |
| 312 | 20250409 | 135300 | 2172585139 | 3575 | 3575 | 3580 | 3570 | 1882 |
| 313 | 20250409 | 135200 | 2165851909 | 3580 | 3575 | 3580 | 3575 | 8794 |
| 314 | 20250409 | 135100 | 2134370359 | 3575 | 3580 | 3585 | 3570 | 959 |
| 315 | 20250409 | 135000 | 2130940614 | 3585 | 3585 | 3585 | 3575 | 1505 |
| 316 | 20250409 | 134900 | 2125550024 | 3580 | 3580 | 3590 | 3575 | 1110 |
| 317 | 20250409 | 134800 | 2121576944 | 3585 | 3580 | 3590 | 3580 | 1682 |
| 318 | 20250409 | 134700 | 2115550339 | 3580 | 3580 | 3590 | 3580 | 1291 |
| 319 | 20250409 | 134600 | 2110925659 | 3580 | 3575 | 3580 | 3570 | 1590 |
| 320 | 20250409 | 134500 | 2105237454 | 3575 | 3570 | 3580 | 3570 | 1247 |
| 321 | 20250409 | 134400 | 2100778814 | 3575 | 3575 | 3575 | 3565 | 1297 |
| 322 | 20250409 | 134300 | 2096145709 | 3575 | 3565 | 3580 | 3565 | 1308 |
| 323 | 20250409 | 134200 | 2091472069 | 3570 | 3570 | 3580 | 3570 | 1116 |
| 324 | 20250409 | 134100 | 2087483869 | 3565 | 3575 | 3575 | 3565 | 1081 |
| 325 | 20250409 | 134000 | 2083624539 | 3575 | 3580 | 3580 | 3570 | 1415 |
| 326 | 20250409 | 133900 | 2078564019 | 3580 | 3585 | 3590 | 3575 | 2730 |
| 327 | 20250409 | 133800 | 2068794314 | 3585 | 3580 | 3590 | 3580 | 1088 |
| 328 | 20250409 | 133700 | 2064893539 | 3580 | 3585 | 3590 | 3580 | 1201 |
| 329 | 20250409 | 133600 | 2060585939 | 3585 | 3595 | 3595 | 3580 | 2117 |
| 330 | 20250409 | 133500 | 2053000144 | 3590 | 3595 | 3600 | 3590 | 2245 |
| 331 | 20250409 | 133400 | 2044931044 | 3595 | 3595 | 3595 | 3590 | 1519 |
| 332 | 20250409 | 133300 | 2039470419 | 3595 | 3600 | 3600 | 3585 | 1581 |
| 333 | 20250409 | 133200 | 2033788344 | 3595 | 3600 | 3600 | 3590 | 778 |
| 334 | 20250409 | 133100 | 2030988209 | 3595 | 3600 | 3605 | 3595 | 3377 |
| 335 | 20250409 | 133000 | 2018830929 | 3600 | 3610 | 3610 | 3600 | 3907 |
| 336 | 20250409 | 132900 | 2004753204 | 3610 | 3605 | 3615 | 3600 | 3347 |
| 337 | 20250409 | 132800 | 1992684849 | 3605 | 3595 | 3605 | 3590 | 8388 |
| 338 | 20250409 | 132700 | 1962485334 | 3590 | 3590 | 3595 | 3585 | 1221 |
| 339 | 20250409 | 132600 | 1958099314 | 3595 | 3590 | 3595 | 3585 | 2184 |
| 340 | 20250409 | 132500 | 1950254449 | 3590 | 3590 | 3595 | 3590 | 1203 |
| 341 | 20250409 | 132400 | 1945930994 | 3590 | 3585 | 3595 | 3585 | 1240 |
| 342 | 20250409 | 132300 | 1941478464 | 3590 | 3590 | 3590 | 3585 | 9153 |
| 343 | 20250409 | 132200 | 1908619304 | 3585 | 3590 | 3595 | 3585 | 1203 |
| 344 | 20250409 | 132100 | 1904303364 | 3590 | 3590 | 3595 | 3585 | 1636 |
| 345 | 20250409 | 132000 | 1898430794 | 3585 | 3590 | 3595 | 3585 | 1871 |
| 346 | 20250409 | 131900 | 1891715294 | 3590 | 3590 | 3595 | 3585 | 837 |
| 347 | 20250409 | 131800 | 1888710334 | 3590 | 3580 | 3590 | 3580 | 1438 |
| 348 | 20250409 | 131700 | 1883549344 | 3585 | 3585 | 3590 | 3580 | 1723 |
| 349 | 20250409 | 131600 | 1877369804 | 3580 | 3590 | 3590 | 3580 | 2241 |
| 350 | 20250409 | 131500 | 1869334294 | 3585 | 3585 | 3595 | 3580 | 11069 |
| 351 | 20250409 | 131400 | 1829597274 | 3590 | 3580 | 3590 | 3580 | 1755 |
| 352 | 20250409 | 131300 | 1823307134 | 3580 | 3575 | 3590 | 3575 | 1434 |
| 353 | 20250409 | 131200 | 1818172349 | 3575 | 3580 | 3590 | 3570 | 4401 |
| 354 | 20250409 | 131100 | 1802433189 | 3570 | 3555 | 3575 | 3555 | 463 |
| 355 | 20250409 | 131000 | 1800780439 | 3570 | 3565 | 3570 | 3550 | 38800 |
| 356 | 20250409 | 130900 | 1662953324 | 3565 | 3550 | 3565 | 3550 | 9706 |
| 357 | 20250409 | 130800 | 1628420484 | 3545 | 3555 | 3555 | 3545 | 1073 |
| 358 | 20250409 | 130700 | 1624609474 | 3555 | 3550 | 3555 | 3550 | 1835 |
| 359 | 20250409 | 130600 | 1618092769 | 3555 | 3550 | 3555 | 3550 | 1433 |
| 360 | 20250409 | 130500 | 1612999619 | 3550 | 3555 | 3555 | 3550 | 1204 |
| 361 | 20250409 | 130400 | 1608720534 | 3555 | 3560 | 3565 | 3555 | 973 |
| 362 | 20250409 | 130300 | 1605257529 | 3560 | 3560 | 3565 | 3555 | 843 |
| 363 | 20250409 | 130200 | 1602255674 | 3560 | 3560 | 3565 | 3555 | 1412 |
| 364 | 20250409 | 130100 | 1597228659 | 3560 | 3560 | 3565 | 3555 | 2569 |
| 365 | 20250409 | 130000 | 1588086534 | 3560 | 3565 | 3565 | 3560 | 3786 |
| 366 | 20250409 | 125900 | 1574591434 | 3565 | 3565 | 3565 | 3560 | 4380 |
| 367 | 20250409 | 125800 | 1558976899 | 3565 | 3555 | 3565 | 3555 | 8704 |
| 368 | 20250409 | 125700 | 1527950414 | 3555 | 3575 | 3575 | 3555 | 1934 |
| 369 | 20250409 | 125600 | 1521051844 | 3575 | 3570 | 3575 | 3570 | 635 |
| 370 | 20250409 | 125500 | 1518784259 | 3570 | 3570 | 3575 | 3570 | 1455 |
| 371 | 20250409 | 125400 | 1513586684 | 3575 | 3575 | 3575 | 3570 | 527 |
| 372 | 20250409 | 125300 | 1511703069 | 3575 | 3575 | 3580 | 3570 | 1111 |
| 373 | 20250409 | 125200 | 1507731719 | 3580 | 3580 | 3580 | 3580 | 427 |
| 374 | 20250409 | 125100 | 1506203059 | 3580 | 3580 | 3585 | 3575 | 1119 |
| 375 | 20250409 | 125000 | 1502197419 | 3585 | 3575 | 3585 | 3575 | 8223 |
| 376 | 20250409 | 124900 | 1472759584 | 3575 | 3570 | 3580 | 3565 | 10489 |
| 377 | 20250409 | 124800 | 1435252239 | 3570 | 3570 | 3570 | 3570 | 1646 |
| 378 | 20250409 | 124700 | 1429376019 | 3565 | 3570 | 3570 | 3565 | 1138 |
| 379 | 20250409 | 124600 | 1425316379 | 3570 | 3570 | 3575 | 3565 | 332 |
| 380 | 20250409 | 124500 | 1424130009 | 3570 | 3570 | 3580 | 3570 | 727 |
| 381 | 20250409 | 124400 | 1421532314 | 3575 | 3570 | 3580 | 3570 | 17029 |
| 382 | 20250409 | 124300 | 1360662274 | 3575 | 3575 | 3585 | 3575 | 11153 |
| 383 | 20250409 | 124200 | 1320738824 | 3575 | 3580 | 3590 | 3575 | 1416 |
| 384 | 20250409 | 124100 | 1315671030 | 3580 | 3580 | 3590 | 3580 | 355 |
| 385 | 20250409 | 124000 | 1314398150 | 3585 | 3575 | 3585 | 3575 | 8551 |
| 386 | 20250409 | 123900 | 1283745520 | 3575 | 3585 | 3590 | 3575 | 8530 |
| 387 | 20250409 | 123800 | 1253166145 | 3575 | 3580 | 3590 | 3575 | 5332 |
| 388 | 20250409 | 123700 | 1234038820 | 3590 | 3580 | 3590 | 3580 | 587 |
| 389 | 20250409 | 123600 | 1231935785 | 3580 | 3580 | 3585 | 3580 | 519 |
| 390 | 20250409 | 123500 | 1230077430 | 3575 | 3585 | 3585 | 3575 | 895 |
| 391 | 20250409 | 123400 | 1226872090 | 3585 | 3585 | 3585 | 3580 | 670 |
| 392 | 20250409 | 123300 | 1224470510 | 3585 | 3590 | 3590 | 3585 | 341 |
| 393 | 20250409 | 123200 | 1223246635 | 3590 | 3590 | 3595 | 3585 | 984 |
| 394 | 20250409 | 123100 | 1219713340 | 3590 | 3595 | 3595 | 3590 | 341 |
| 395 | 20250409 | 123000 | 1218488220 | 3595 | 3600 | 3600 | 3595 | 356 |
| 396 | 20250409 | 122900 | 1217206965 | 3595 | 3590 | 3595 | 3585 | 934 |
| 397 | 20250409 | 122800 | 1213853420 | 3590 | 3595 | 3595 | 3590 | 187 |
| 398 | 20250409 | 122700 | 1213181180 | 3600 | 3595 | 3600 | 3595 | 646 |
| 399 | 20250409 | 122600 | 1210858060 | 3595 | 3590 | 3600 | 3590 | 658 |
| 400 | 20250409 | 122500 | 1208493335 | 3585 | 3585 | 3590 | 3585 | 196 |
| 401 | 20250409 | 122400 | 1207789730 | 3590 | 3595 | 3595 | 3590 | 930 |
| 402 | 20250409 | 122300 | 1204447075 | 3595 | 3590 | 3595 | 3590 | 345 |
| 403 | 20250409 | 122200 | 1203208495 | 3590 | 3590 | 3595 | 3585 | 766 |
| 404 | 20250409 | 122100 | 1200459285 | 3595 | 3595 | 3595 | 3590 | 638 |
| 405 | 20250409 | 122000 | 1198166835 | 3595 | 3595 | 3595 | 3590 | 614 |
| 406 | 20250409 | 121900 | 1195960330 | 3595 | 3590 | 3595 | 3590 | 935 |
| 407 | 20250409 | 121800 | 1192602645 | 3590 | 3595 | 3595 | 3590 | 626 |
| 408 | 20250409 | 121700 | 1190354665 | 3595 | 3590 | 3595 | 3590 | 466 |
| 409 | 20250409 | 121600 | 1188680410 | 3590 | 3585 | 3590 | 3585 | 481 |
| 410 | 20250409 | 121500 | 1186954315 | 3590 | 3585 | 3590 | 3585 | 695 |
| 411 | 20250409 | 121400 | 1184459285 | 3595 | 3585 | 3595 | 3585 | 531 |
| 412 | 20250409 | 121300 | 1182553610 | 3590 | 3590 | 3595 | 3585 | 1031 |
| 413 | 20250409 | 121200 | 1178851585 | 3595 | 3585 | 3595 | 3585 | 623 |
| 414 | 20250409 | 121100 | 1176614750 | 3590 | 3590 | 3590 | 3585 | 579 |
| 415 | 20250409 | 121000 | 1174536870 | 3590 | 3590 | 3590 | 3585 | 421 |
| 416 | 20250409 | 120900 | 1173025490 | 3585 | 3590 | 3590 | 3585 | 486 |
| 417 | 20250409 | 120800 | 1171281885 | 3590 | 3585 | 3590 | 3585 | 497 |
| 418 | 20250409 | 120700 | 1169498730 | 3585 | 3580 | 3585 | 3580 | 640 |
| 419 | 20250409 | 120600 | 1167205060 | 3585 | 3585 | 3585 | 3580 | 340 |
| 420 | 20250409 | 120500 | 1165987245 | 3580 | 3575 | 3580 | 3575 | 763 |
| 421 | 20250409 | 120400 | 1163256770 | 3575 | 3585 | 3585 | 3575 | 913 |
| 422 | 20250409 | 120300 | 1159990490 | 3585 | 3590 | 3590 | 3585 | 765 |
| 423 | 20250409 | 120200 | 1157246335 | 3590 | 3585 | 3590 | 3585 | 509 |
| 424 | 20250409 | 120100 | 1155420740 | 3585 | 3585 | 3585 | 3585 | 1794 |
| 425 | 20250409 | 120000 | 1148989250 | 3585 | 3585 | 3585 | 3580 | 857 |
| 426 | 20250409 | 115900 | 1145918000 | 3585 | 3580 | 3585 | 3580 | 735 |
| 427 | 20250409 | 115800 | 1143284180 | 3585 | 3585 | 3585 | 3585 | 625 |
| 428 | 20250409 | 115700 | 1141043555 | 3585 | 3590 | 3590 | 3585 | 626 |
| 429 | 20250409 | 115600 | 1138798185 | 3585 | 3585 | 3590 | 3585 | 970 |
| 430 | 20250409 | 115500 | 1135319460 | 3585 | 3590 | 3590 | 3585 | 465 |
| 431 | 20250409 | 115400 | 1133650120 | 3590 | 3590 | 3590 | 3590 | 353 |
| 432 | 20250409 | 115300 | 1132382850 | 3580 | 3585 | 3585 | 3580 | 1904 |
| 433 | 20250409 | 115200 | 1125557745 | 3585 | 3590 | 3590 | 3580 | 627 |
| 434 | 20250409 | 115100 | 1123309750 | 3585 | 3590 | 3590 | 3580 | 886 |
| 435 | 20250409 | 115000 | 1120133895 | 3590 | 3585 | 3590 | 3585 | 308 |
| 436 | 20250409 | 114900 | 1119029410 | 3585 | 3590 | 3590 | 3580 | 988 |
| 437 | 20250409 | 114800 | 1115487800 | 3585 | 3590 | 3590 | 3580 | 851 |
| 438 | 20250409 | 114700 | 1112435590 | 3590 | 3590 | 3590 | 3580 | 531 |
| 439 | 20250409 | 114600 | 1110530840 | 3585 | 3590 | 3590 | 3585 | 823 |
| 440 | 20250409 | 114500 | 1107579140 | 3585 | 3590 | 3590 | 3585 | 337 |
| 441 | 20250409 | 114400 | 1106369330 | 3585 | 3590 | 3590 | 3585 | 744 |
| 442 | 20250409 | 114300 | 1103700130 | 3595 | 3590 | 3595 | 3590 | 642 |
| 443 | 20250409 | 114200 | 1101395110 | 3590 | 3595 | 3595 | 3590 | 914 |
| 444 | 20250409 | 114100 | 1098111630 | 3595 | 3590 | 3595 | 3585 | 669 |
| 445 | 20250409 | 114000 | 1095709685 | 3595 | 3590 | 3595 | 3590 | 579 |
| 446 | 20250409 | 113900 | 1093630060 | 3590 | 3595 | 3595 | 3590 | 452 |
| 447 | 20250409 | 113800 | 1092006790 | 3595 | 3595 | 3595 | 3590 | 795 |
| 448 | 20250409 | 113700 | 1089151495 | 3595 | 3595 | 3595 | 3590 | 498 |
| 449 | 20250409 | 113600 | 1087361535 | 3590 | 3590 | 3595 | 3585 | 922 |
| 450 | 20250409 | 113500 | 1084051985 | 3590 | 3585 | 3590 | 3585 | 761 |
| 451 | 20250409 | 113400 | 1081323250 | 3585 | 3585 | 3585 | 3585 | 625 |
| 452 | 20250409 | 113300 | 1079082625 | 3580 | 3590 | 3590 | 3580 | 591 |
| 453 | 20250409 | 113200 | 1076963590 | 3590 | 3580 | 3590 | 3580 | 686 |
| 454 | 20250409 | 113100 | 1074505280 | 3580 | 3585 | 3585 | 3580 | 469 |
| 455 | 20250409 | 113000 | 1072824320 | 3590 | 3590 | 3595 | 3590 | 791 |
| 456 | 20250409 | 112900 | 1069983805 | 3590 | 3585 | 3590 | 3580 | 503 |
| 457 | 20250409 | 112800 | 1068181035 | 3580 | 3590 | 3590 | 3570 | 2055 |
| 458 | 20250409 | 112700 | 1060840315 | 3580 | 3575 | 3580 | 3575 | 1211 |
| 459 | 20250409 | 112600 | 1056508410 | 3575 | 3580 | 3580 | 3575 | 343 |
| 460 | 20250409 | 112500 | 1055281215 | 3575 | 3575 | 3580 | 3575 | 625 |
| 461 | 20250409 | 112400 | 1053044520 | 3580 | 3580 | 3580 | 3575 | 594 |
| 462 | 20250409 | 112300 | 1050918275 | 3580 | 3575 | 3580 | 3570 | 2231 |
| 463 | 20250409 | 112200 | 1042951945 | 3575 | 3570 | 3575 | 3570 | 1078 |
| 464 | 20250409 | 112100 | 1039101950 | 3570 | 3570 | 3570 | 3570 | 321 |
| 465 | 20250409 | 112000 | 1037955980 | 3570 | 3570 | 3570 | 3565 | 702 |
| 466 | 20250409 | 111900 | 1035450600 | 3565 | 3560 | 3565 | 3560 | 3642 |
| 467 | 20250409 | 111800 | 1022466880 | 3565 | 3565 | 3565 | 3565 | 1086 |
| 468 | 20250409 | 111700 | 1018595290 | 3565 | 3560 | 3565 | 3560 | 717 |
| 469 | 20250409 | 111600 | 1016040875 | 3555 | 3560 | 3560 | 3555 | 712 |
| 470 | 20250409 | 111500 | 1013506180 | 3560 | 3555 | 3560 | 3555 | 573 |
| 471 | 20250409 | 111400 | 1011468075 | 3555 | 3555 | 3555 | 3550 | 374 |
| 472 | 20250409 | 111300 | 1010138510 | 3555 | 3550 | 3555 | 3550 | 874 |
| 473 | 20250409 | 111200 | 1007034870 | 3555 | 3555 | 3555 | 3555 | 451 |
| 474 | 20250409 | 111100 | 1005431565 | 3555 | 3555 | 3555 | 3550 | 779 |
| 475 | 20250409 | 111000 | 1002662235 | 3555 | 3555 | 3555 | 3555 | 307 |
| 476 | 20250409 | 110900 | 1001570850 | 3550 | 3550 | 3555 | 3550 | 442 |
| 477 | 20250409 | 110800 | 1000000140 | 3550 | 3545 | 3555 | 3545 | 6698 |
| 478 | 20250409 | 110700 | 976236365 | 3545 | 3540 | 3545 | 3540 | 244 |
| 479 | 20250409 | 110600 | 975371635 | 3545 | 3545 | 3545 | 3540 | 528 |
| 480 | 20250409 | 110500 | 973500370 | 3545 | 3540 | 3545 | 3540 | 568 |
| 481 | 20250409 | 110400 | 971489105 | 3535 | 3545 | 3545 | 3535 | 281 |
| 482 | 20250409 | 110300 | 970494090 | 3540 | 3535 | 3545 | 3530 | 867 |
| 483 | 20250409 | 110200 | 967425085 | 3535 | 3535 | 3540 | 3535 | 420 |
| 484 | 20250409 | 110100 | 965939235 | 3540 | 3540 | 3540 | 3540 | 601 |
| 485 | 20250409 | 110000 | 963811695 | 3545 | 3530 | 3550 | 3525 | 3817 |
| 486 | 20250409 | 105900 | 950327185 | 3525 | 3525 | 3530 | 3525 | 646 |
| 487 | 20250409 | 105800 | 948048075 | 3525 | 3525 | 3530 | 3525 | 429 |
| 488 | 20250409 | 105700 | 946535560 | 3525 | 3525 | 3530 | 3520 | 742 |
| 489 | 20250409 | 105600 | 943919810 | 3520 | 3525 | 3525 | 3520 | 852 |
| 490 | 20250409 | 105500 | 940918390 | 3530 | 3520 | 3530 | 3520 | 971 |
| 491 | 20250409 | 105400 | 937494813 | 3515 | 3525 | 3525 | 3515 | 438 |
| 492 | 20250409 | 105300 | 935950903 | 3520 | 3520 | 3525 | 3520 | 628 |
| 493 | 20250409 | 105200 | 933738518 | 3515 | 3515 | 3525 | 3515 | 419 |
| 494 | 20250409 | 105100 | 932263048 | 3515 | 3515 | 3525 | 3510 | 808 |
| 495 | 20250409 | 105000 | 929420143 | 3520 | 3515 | 3520 | 3515 | 2787 |
| 496 | 20250409 | 104900 | 919623528 | 3520 | 3510 | 3520 | 3510 | 6165 |
| 497 | 20250409 | 104800 | 897953803 | 3515 | 3505 | 3515 | 3500 | 3425 |
| 498 | 20250409 | 104700 | 885947963 | 3505 | 3505 | 3505 | 3500 | 551 |
| 499 | 20250409 | 104600 | 884017268 | 3505 | 3505 | 3505 | 3500 | 1097 |
| 500 | 20250409 | 104500 | 880173018 | 3510 | 3510 | 3520 | 3510 | 569 |
| 501 | 20250409 | 104400 | 878173303 | 3510 | 3505 | 3520 | 3505 | 697 |
| 502 | 20250409 | 104300 | 875725493 | 3510 | 3515 | 3515 | 3510 | 4639 |
| 503 | 20250409 | 104200 | 859441178 | 3520 | 3510 | 3520 | 3510 | 6749 |
| 504 | 20250409 | 104100 | 835726018 | 3520 | 3505 | 3520 | 3505 | 2616 |
| 505 | 20250409 | 104000 | 826528953 | 3500 | 3510 | 3510 | 3500 | 1243 |
| 506 | 20250409 | 103900 | 822175733 | 3510 | 3500 | 3515 | 3500 | 4330 |
| 507 | 20250409 | 103800 | 806985478 | 3500 | 3500 | 3500 | 3495 | 611 |
| 508 | 20250409 | 103700 | 804847803 | 3505 | 3500 | 3505 | 3500 | 680 |
| 509 | 20250409 | 103600 | 802465263 | 3500 | 3505 | 3505 | 3500 | 384 |
| 510 | 20250409 | 103500 | 801120023 | 3505 | 3500 | 3505 | 3495 | 651 |
| 511 | 20250409 | 103400 | 798841103 | 3505 | 3505 | 3510 | 3505 | 688 |
| 512 | 20250409 | 103300 | 796429389 | 3500 | 3500 | 3505 | 3500 | 562 |
| 513 | 20250409 | 103200 | 794460374 | 3500 | 3500 | 3500 | 3500 | 390 |
| 514 | 20250409 | 103100 | 793095374 | 3495 | 3500 | 3505 | 3495 | 429 |
| 515 | 20250409 | 103000 | 791593970 | 3505 | 3505 | 3510 | 3500 | 686 |
| 516 | 20250409 | 102900 | 789190390 | 3495 | 3505 | 3520 | 3495 | 2925 |
| 517 | 20250409 | 102800 | 778940660 | 3500 | 3495 | 3500 | 3490 | 9491 |
| 518 | 20250409 | 102700 | 745756790 | 3500 | 3495 | 3500 | 3490 | 1219 |
| 519 | 20250409 | 102600 | 741494390 | 3495 | 3500 | 3500 | 3495 | 419 |
| 520 | 20250409 | 102500 | 740028680 | 3500 | 3495 | 3505 | 3495 | 756 |
| 521 | 20250409 | 102400 | 737381750 | 3500 | 3500 | 3505 | 3500 | 500 |
| 522 | 20250409 | 102300 | 735630450 | 3500 | 3500 | 3500 | 3495 | 495 |
| 523 | 20250409 | 102200 | 733898245 | 3500 | 3505 | 3505 | 3500 | 572 |
| 524 | 20250409 | 102100 | 731894305 | 3500 | 3495 | 3505 | 3495 | 335 |
| 525 | 20250409 | 102000 | 730723015 | 3500 | 3495 | 3500 | 3495 | 845 |
| 526 | 20250409 | 101900 | 727767590 | 3495 | 3500 | 3500 | 3490 | 1437 |
| 527 | 20250409 | 101800 | 722747660 | 3495 | 3500 | 3505 | 3495 | 4400 |
| 528 | 20250409 | 101700 | 707359930 | 3505 | 3500 | 3505 | 3500 | 575 |
| 529 | 20250409 | 101600 | 705345380 | 3500 | 3510 | 3510 | 3500 | 1304 |
| 530 | 20250409 | 101500 | 700773525 | 3510 | 3505 | 3510 | 3505 | 2484 |
| 531 | 20250409 | 101400 | 692055240 | 3510 | 3505 | 3510 | 3505 | 935 |
| 532 | 20250409 | 101300 | 688774510 | 3505 | 3510 | 3510 | 3505 | 548 |
| 533 | 20250409 | 101200 | 686851695 | 3510 | 3505 | 3515 | 3505 | 9318 |
| 534 | 20250409 | 101100 | 654105685 | 3510 | 3510 | 3510 | 3510 | 388 |
| 535 | 20250409 | 101000 | 652743805 | 3510 | 3515 | 3515 | 3505 | 403 |
| 536 | 20250409 | 100900 | 651330375 | 3510 | 3510 | 3510 | 3505 | 1015 |
| 537 | 20250409 | 100800 | 647769840 | 3510 | 3515 | 3520 | 3495 | 17292 |
| 538 | 20250409 | 100700 | 587121350 | 3515 | 3510 | 3520 | 3500 | 2759 |
| 539 | 20250409 | 100600 | 577444655 | 3515 | 3510 | 3515 | 3505 | 570 |
| 540 | 20250409 | 100500 | 575442405 | 3505 | 3510 | 3510 | 3505 | 378 |
| 541 | 20250409 | 100400 | 574116155 | 3515 | 3505 | 3515 | 3500 | 1746 |
| 542 | 20250409 | 100300 | 567994420 | 3510 | 3520 | 3520 | 3505 | 1726 |
| 543 | 20250409 | 100200 | 561938085 | 3525 | 3520 | 3525 | 3520 | 458 |
| 544 | 20250409 | 100100 | 560325915 | 3520 | 3525 | 3525 | 3520 | 299 |
| 545 | 20250409 | 100000 | 559272470 | 3515 | 3520 | 3520 | 3510 | 1098 |
| 546 | 20250409 | 095900 | 555414815 | 3520 | 3515 | 3525 | 3515 | 4265 |
| 547 | 20250409 | 095800 | 540404700 | 3515 | 3520 | 3520 | 3515 | 577 |
| 548 | 20250409 | 095700 | 538376395 | 3520 | 3515 | 3520 | 3515 | 553 |
| 549 | 20250409 | 095600 | 536430555 | 3520 | 3515 | 3525 | 3515 | 2198 |
| 550 | 20250409 | 095500 | 528697890 | 3515 | 3510 | 3515 | 3510 | 2138 |
| 551 | 20250409 | 095400 | 521184090 | 3515 | 3510 | 3515 | 3510 | 268 |
| 552 | 20250409 | 095300 | 520242375 | 3510 | 3515 | 3515 | 3510 | 749 |
| 553 | 20250409 | 095200 | 517611220 | 3520 | 3520 | 3525 | 3520 | 1314 |
| 554 | 20250409 | 095100 | 512984845 | 3515 | 3510 | 3520 | 3505 | 502 |
| 555 | 20250409 | 095000 | 511222090 | 3505 | 3515 | 3515 | 3500 | 3757 |
| 556 | 20250409 | 094900 | 498061450 | 3515 | 3510 | 3515 | 3500 | 2296 |
| 557 | 20250409 | 094800 | 490009875 | 3510 | 3525 | 3525 | 3510 | 4149 |
| 558 | 20250409 | 094700 | 475427550 | 3525 | 3535 | 3535 | 3520 | 1475 |
| 559 | 20250409 | 094600 | 470221970 | 3530 | 3530 | 3530 | 3525 | 700 |
| 560 | 20250409 | 094500 | 467752385 | 3530 | 3540 | 3540 | 3525 | 8401 |
| 561 | 20250409 | 094400 | 438057420 | 3540 | 3535 | 3540 | 3525 | 745 |
| 562 | 20250409 | 094300 | 435428830 | 3530 | 3525 | 3550 | 3525 | 2992 |
| 563 | 20250409 | 094200 | 424850890 | 3525 | 3525 | 3525 | 3515 | 3827 |
| 564 | 20250409 | 094100 | 411393220 | 3525 | 3545 | 3545 | 3525 | 1979 |
| 565 | 20250409 | 094000 | 404409185 | 3545 | 3545 | 3550 | 3530 | 10503 |
| 566 | 20250409 | 093900 | 367231430 | 3545 | 3555 | 3555 | 3540 | 8049 |
| 567 | 20250409 | 093800 | 338659940 | 3555 | 3550 | 3555 | 3545 | 993 |
| 568 | 20250409 | 093700 | 335134250 | 3550 | 3555 | 3555 | 3550 | 542 |
| 569 | 20250409 | 093600 | 333208320 | 3550 | 3545 | 3550 | 3545 | 802 |
| 570 | 20250409 | 093500 | 330364805 | 3545 | 3545 | 3550 | 3525 | 1345 |
| 571 | 20250409 | 093400 | 325605875 | 3550 | 3550 | 3550 | 3550 | 179 |
| 572 | 20250409 | 093300 | 324970425 | 3550 | 3555 | 3555 | 3550 | 8275 |
| 573 | 20250409 | 093200 | 295553050 | 3555 | 3560 | 3560 | 3545 | 3345 |
| 574 | 20250409 | 093100 | 283680765 | 3565 | 3570 | 3570 | 3565 | 301 |
| 575 | 20250409 | 093000 | 282607200 | 3565 | 3565 | 3565 | 3560 | 4450 |
| 576 | 20250409 | 092900 | 266745455 | 3560 | 3565 | 3565 | 3560 | 589 |
| 577 | 20250409 | 092800 | 264647085 | 3565 | 3570 | 3570 | 3560 | 7238 |
| 578 | 20250409 | 092700 | 238841585 | 3565 | 3565 | 3570 | 3565 | 2227 |
| 579 | 20250409 | 092600 | 230901390 | 3565 | 3565 | 3565 | 3550 | 6113 |
| 580 | 20250409 | 092500 | 209141645 | 3565 | 3570 | 3570 | 3565 | 861 |
| 581 | 20250409 | 092400 | 206071125 | 3570 | 3570 | 3570 | 3570 | 195 |
| 582 | 20250409 | 092300 | 205374975 | 3565 | 3580 | 3580 | 3565 | 3351 |
| 583 | 20250409 | 092200 | 193415880 | 3570 | 3565 | 3570 | 3565 | 62 |
| 584 | 20250409 | 092100 | 193194750 | 3565 | 3580 | 3580 | 3565 | 9624 |
| 585 | 20250409 | 092000 | 158833975 | 3585 | 3585 | 3590 | 3565 | 4512 |
| 586 | 20250409 | 091900 | 142701745 | 3580 | 3590 | 3595 | 3580 | 8700 |
| 587 | 20250409 | 091800 | 111470870 | 3585 | 3595 | 3595 | 3585 | 4069 |
| 588 | 20250409 | 091700 | 96876415 | 3605 | 3600 | 3605 | 3600 | 953 |
| 589 | 20250409 | 091600 | 93445050 | 3600 | 3600 | 3600 | 3565 | 5422 |
| 590 | 20250409 | 091500 | 74043525 | 3600 | 3600 | 3600 | 3600 | 193 |
| 591 | 20250409 | 091400 | 73348725 | 3600 | 3595 | 3600 | 3595 | 698 |
| 592 | 20250409 | 091300 | 70836920 | 3595 | 3600 | 3600 | 3595 | 2 |
| 593 | 20250409 | 091200 | 70829725 | 3585 | 3595 | 3595 | 3580 | 5961 |
| 594 | 20250409 | 091100 | 49481950 | 3600 | 3600 | 3600 | 3600 | 500 |
| 595 | 20250409 | 091000 | 47681950 | 3605 | 3595 | 3605 | 3590 | 1753 |
| 596 | 20250409 | 090900 | 41378280 | 3595 | 3595 | 3595 | 3595 | 91 |
| 597 | 20250409 | 090800 | 41051135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 598 | 20250409 | 090700 | 41051135 | 3610 | 3610 | 3625 | 3610 | 4437 |
| 599 | 20250409 | 090600 | 25032750 | 3610 | 3605 | 3630 | 3605 | 4796 |
| 600 | 20250409 | 090500 | 7707240 | 3605 | 3600 | 3605 | 3600 | 216 |
| 601 | 20250409 | 090400 | 6928800 | 3595 | 3595 | 3595 | 3595 | 0 |
| 602 | 20250409 | 090300 | 6928800 | 3595 | 3610 | 3610 | 3595 | 1089 |
| 603 | 20250409 | 090200 | 3009410 | 3605 | 3625 | 3625 | 3605 | 60 |
| 604 | 20250409 | 090100 | 2793075 | 3625 | 3590 | 3625 | 3590 | 127 |
| 605 | 20250409 | 090000 | 2333235 | 3595 | 3595 | 3635 | 3595 | 649 |