30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250411 | 190300 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 5386 |
| 3 | 20250411 | 190200 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 4 | 20250411 | 190100 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 5 | 20250411 | 190000 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 6 | 20250411 | 185900 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 7 | 20250411 | 185800 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 8 | 20250411 | 185700 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 9 | 20250411 | 185600 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 10 | 20250411 | 185500 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 11 | 20250411 | 185400 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 12 | 20250411 | 185300 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 13 | 20250411 | 185200 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 14 | 20250411 | 185100 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 15 | 20250411 | 185000 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 16 | 20250411 | 184900 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 17 | 20250411 | 184800 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 18 | 20250411 | 184700 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 19 | 20250411 | 184600 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 20 | 20250411 | 184500 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 21 | 20250411 | 184400 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 22 | 20250411 | 184300 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 23 | 20250411 | 184200 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 24 | 20250411 | 184100 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 25 | 20250411 | 184000 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 26 | 20250411 | 183900 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 27 | 20250411 | 183800 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 28 | 20250411 | 183700 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 29 | 20250411 | 183600 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 30 | 20250411 | 183500 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 31 | 20250411 | 183400 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 32 | 20250411 | 183300 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 5386 |
| 33 | 20250411 | 183200 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 34 | 20250411 | 183100 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 35 | 20250411 | 183000 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 36 | 20250411 | 182900 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 37 | 20250411 | 182800 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 38 | 20250411 | 182700 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 39 | 20250411 | 182600 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 40 | 20250411 | 182500 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 41 | 20250411 | 182400 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 42 | 20250411 | 182300 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 43 | 20250411 | 182200 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 44 | 20250411 | 182100 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 45 | 20250411 | 182000 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 46 | 20250411 | 181900 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 47 | 20250411 | 181800 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 48 | 20250411 | 181700 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 49 | 20250411 | 181600 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 50 | 20250411 | 181500 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 51 | 20250411 | 181400 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 52 | 20250411 | 181300 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 53 | 20250411 | 181200 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 54 | 20250411 | 181100 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 55 | 20250411 | 181000 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 56 | 20250411 | 180900 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 57 | 20250411 | 180800 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 58 | 20250411 | 180700 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 59 | 20250411 | 180600 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 60 | 20250411 | 180500 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 61 | 20250411 | 180400 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 62 | 20250411 | 180300 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 5386 |
| 63 | 20250411 | 180200 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 64 | 20250411 | 180100 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 65 | 20250411 | 180000 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 66 | 20250411 | 175900 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 67 | 20250411 | 175800 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 68 | 20250411 | 175700 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 69 | 20250411 | 175600 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 70 | 20250411 | 175500 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 71 | 20250411 | 175400 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 72 | 20250411 | 175300 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 73 | 20250411 | 175200 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 74 | 20250411 | 175100 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 75 | 20250411 | 175000 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 76 | 20250411 | 174900 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 77 | 20250411 | 174800 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 78 | 20250411 | 174700 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 79 | 20250411 | 174600 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 80 | 20250411 | 174500 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 81 | 20250411 | 174400 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 82 | 20250411 | 174300 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 83 | 20250411 | 174200 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 84 | 20250411 | 174100 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 85 | 20250411 | 174000 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 86 | 20250411 | 173900 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 87 | 20250411 | 173800 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 88 | 20250411 | 173700 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 89 | 20250411 | 173600 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 90 | 20250411 | 173500 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 91 | 20250411 | 173400 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 92 | 20250411 | 173300 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 5386 |
| 93 | 20250411 | 173200 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 94 | 20250411 | 173100 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 95 | 20250411 | 173000 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 96 | 20250411 | 172900 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 97 | 20250411 | 172800 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 98 | 20250411 | 172700 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 99 | 20250411 | 172600 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 100 | 20250411 | 172500 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 101 | 20250411 | 172400 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 102 | 20250411 | 172300 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 103 | 20250411 | 172200 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 104 | 20250411 | 172100 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 105 | 20250411 | 172000 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 106 | 20250411 | 171900 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 107 | 20250411 | 171800 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 108 | 20250411 | 171700 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 109 | 20250411 | 171600 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 110 | 20250411 | 171500 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 111 | 20250411 | 171400 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 112 | 20250411 | 171300 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 113 | 20250411 | 171200 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 114 | 20250411 | 171100 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 115 | 20250411 | 171000 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 116 | 20250411 | 170900 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 117 | 20250411 | 170800 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 118 | 20250411 | 170700 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 119 | 20250411 | 170600 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 120 | 20250411 | 170500 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 121 | 20250411 | 170400 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 122 | 20250411 | 170300 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 5386 |
| 123 | 20250411 | 170200 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 124 | 20250411 | 170100 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 125 | 20250411 | 170000 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 126 | 20250411 | 165900 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 127 | 20250411 | 165800 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 128 | 20250411 | 165700 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 129 | 20250411 | 165600 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 130 | 20250411 | 165500 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 131 | 20250411 | 165400 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 132 | 20250411 | 165300 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 133 | 20250411 | 165200 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 134 | 20250411 | 165100 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 135 | 20250411 | 165000 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 136 | 20250411 | 164900 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 137 | 20250411 | 164800 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 138 | 20250411 | 164700 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 139 | 20250411 | 164600 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 140 | 20250411 | 164500 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 141 | 20250411 | 164400 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 142 | 20250411 | 164300 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 143 | 20250411 | 164200 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 144 | 20250411 | 164100 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 145 | 20250411 | 164000 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 146 | 20250411 | 163900 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 147 | 20250411 | 163800 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 148 | 20250411 | 163700 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 149 | 20250411 | 163600 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 150 | 20250411 | 163500 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 151 | 20250411 | 163400 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 152 | 20250411 | 163300 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 5386 |
| 153 | 20250411 | 163200 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 154 | 20250411 | 163100 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 155 | 20250411 | 163000 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 156 | 20250411 | 162900 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 157 | 20250411 | 162800 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 158 | 20250411 | 162700 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 159 | 20250411 | 162600 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 160 | 20250411 | 162500 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 161 | 20250411 | 162400 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 162 | 20250411 | 162300 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 163 | 20250411 | 162200 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 164 | 20250411 | 162100 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 165 | 20250411 | 162000 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 166 | 20250411 | 161900 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 167 | 20250411 | 161800 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 168 | 20250411 | 161700 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 169 | 20250411 | 161600 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 170 | 20250411 | 161500 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 171 | 20250411 | 161400 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 172 | 20250411 | 161300 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 173 | 20250411 | 161200 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 174 | 20250411 | 161100 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 175 | 20250411 | 161000 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 176 | 20250411 | 160900 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 177 | 20250411 | 160800 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 178 | 20250411 | 160700 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 179 | 20250411 | 160600 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 180 | 20250411 | 160500 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 181 | 20250411 | 160400 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 182 | 20250411 | 160300 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 5386 |
| 183 | 20250411 | 160200 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 184 | 20250411 | 160100 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 185 | 20250411 | 160000 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 186 | 20250411 | 155900 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 187 | 20250411 | 155800 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 188 | 20250411 | 155700 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 189 | 20250411 | 155600 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 190 | 20250411 | 155500 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 191 | 20250411 | 155400 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 192 | 20250411 | 155300 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 193 | 20250411 | 155200 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 194 | 20250411 | 155100 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 195 | 20250411 | 155000 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 196 | 20250411 | 154900 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 197 | 20250411 | 154800 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 198 | 20250411 | 154700 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 199 | 20250411 | 154600 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 200 | 20250411 | 154500 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 201 | 20250411 | 154400 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 202 | 20250411 | 154300 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 203 | 20250411 | 154200 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 204 | 20250411 | 154100 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 205 | 20250411 | 154000 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 206 | 20250411 | 153900 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 207 | 20250411 | 153800 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 208 | 20250411 | 153700 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 209 | 20250411 | 153600 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 210 | 20250411 | 153500 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 211 | 20250411 | 153400 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 212 | 20250411 | 153300 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 5386 |
| 213 | 20250411 | 153200 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 214 | 20250411 | 153100 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 0 |
| 215 | 20250411 | 153000 | 1589627661 | 3725 | 3725 | 3725 | 3725 | 5386 |
| 216 | 20250411 | 152900 | 1569564811 | 3730 | 3730 | 3730 | 3730 | 0 |
| 217 | 20250411 | 152800 | 1569564811 | 3730 | 3730 | 3730 | 3730 | 0 |
| 218 | 20250411 | 152700 | 1569564811 | 3730 | 3730 | 3730 | 3730 | 0 |
| 219 | 20250411 | 152600 | 1569564811 | 3730 | 3730 | 3730 | 3730 | 0 |
| 220 | 20250411 | 152500 | 1569564811 | 3730 | 3730 | 3730 | 3730 | 0 |
| 221 | 20250411 | 152400 | 1569564811 | 3730 | 3730 | 3730 | 3730 | 0 |
| 222 | 20250411 | 152300 | 1569564811 | 3730 | 3730 | 3730 | 3730 | 0 |
| 223 | 20250411 | 152200 | 1569564811 | 3730 | 3730 | 3730 | 3730 | 0 |
| 224 | 20250411 | 152100 | 1569564811 | 3730 | 3730 | 3730 | 3730 | 0 |
| 225 | 20250411 | 152000 | 1569564811 | 3730 | 3730 | 3730 | 3730 | 0 |
| 226 | 20250411 | 151900 | 1569564811 | 3730 | 3725 | 3730 | 3725 | 258 |
| 227 | 20250411 | 151800 | 1568603141 | 3730 | 3730 | 3730 | 3730 | 79 |
| 228 | 20250411 | 151700 | 1568308471 | 3730 | 3740 | 3740 | 3725 | 1289 |
| 229 | 20250411 | 151600 | 1563492821 | 3740 | 3730 | 3740 | 3730 | 2036 |
| 230 | 20250411 | 151500 | 1555897871 | 3725 | 3725 | 3730 | 3725 | 2835 |
| 231 | 20250411 | 151400 | 1545324136 | 3730 | 3735 | 3735 | 3730 | 997 |
| 232 | 20250411 | 151300 | 1541605111 | 3730 | 3735 | 3740 | 3730 | 1095 |
| 233 | 20250411 | 151200 | 1537515536 | 3740 | 3735 | 3740 | 3735 | 1014 |
| 234 | 20250411 | 151100 | 1533727816 | 3740 | 3735 | 3740 | 3735 | 704 |
| 235 | 20250411 | 151000 | 1531097936 | 3740 | 3740 | 3740 | 3735 | 2514 |
| 236 | 20250411 | 150900 | 1521698856 | 3740 | 3740 | 3740 | 3735 | 827 |
| 237 | 20250411 | 150800 | 1518609576 | 3740 | 3745 | 3745 | 3730 | 172 |
| 238 | 20250411 | 150700 | 1517966126 | 3745 | 3740 | 3745 | 3740 | 2152 |
| 239 | 20250411 | 150600 | 1509914936 | 3740 | 3745 | 3745 | 3740 | 124 |
| 240 | 20250411 | 150500 | 1509450971 | 3730 | 3730 | 3730 | 3730 | 1625 |
| 241 | 20250411 | 150400 | 1503389721 | 3730 | 3740 | 3745 | 3725 | 3518 |
| 242 | 20250411 | 150300 | 1490262196 | 3745 | 3745 | 3745 | 3740 | 740 |
| 243 | 20250411 | 150200 | 1487494181 | 3745 | 3745 | 3745 | 3735 | 2869 |
| 244 | 20250411 | 150100 | 1476762226 | 3745 | 3740 | 3745 | 3730 | 1028 |
| 245 | 20250411 | 150000 | 1472917301 | 3730 | 3735 | 3740 | 3730 | 1470 |
| 246 | 20250411 | 145900 | 1467422936 | 3735 | 3735 | 3735 | 3735 | 412 |
| 247 | 20250411 | 145800 | 1465884116 | 3735 | 3730 | 3735 | 3730 | 1007 |
| 248 | 20250411 | 145700 | 1462123776 | 3735 | 3725 | 3740 | 3725 | 1672 |
| 249 | 20250411 | 145600 | 1455886166 | 3740 | 3735 | 3740 | 3725 | 261 |
| 250 | 20250411 | 145500 | 1454911351 | 3735 | 3735 | 3740 | 3725 | 1874 |
| 251 | 20250411 | 145400 | 1447917431 | 3740 | 3740 | 3740 | 3735 | 865 |
| 252 | 20250411 | 145300 | 1444682531 | 3740 | 3745 | 3745 | 3735 | 1865 |
| 253 | 20250411 | 145200 | 1437707446 | 3740 | 3745 | 3745 | 3740 | 870 |
| 254 | 20250411 | 145100 | 1434449541 | 3740 | 3745 | 3745 | 3740 | 91 |
| 255 | 20250411 | 145000 | 1434108791 | 3745 | 3740 | 3745 | 3740 | 2213 |
| 256 | 20250411 | 144900 | 1425825176 | 3740 | 3735 | 3745 | 3730 | 459 |
| 257 | 20250411 | 144800 | 1424108951 | 3740 | 3740 | 3740 | 3740 | 1545 |
| 258 | 20250411 | 144700 | 1418330651 | 3735 | 3735 | 3740 | 3735 | 127 |
| 259 | 20250411 | 144600 | 1417856076 | 3740 | 3745 | 3745 | 3725 | 833 |
| 260 | 20250411 | 144500 | 1414741076 | 3745 | 3745 | 3745 | 3740 | 1460 |
| 261 | 20250411 | 144400 | 1409273401 | 3745 | 3740 | 3745 | 3740 | 764 |
| 262 | 20250411 | 144300 | 1406415751 | 3745 | 3740 | 3745 | 3735 | 892 |
| 263 | 20250411 | 144200 | 1403079771 | 3735 | 3740 | 3740 | 3725 | 138 |
| 264 | 20250411 | 144100 | 1402564141 | 3740 | 3735 | 3740 | 3735 | 823 |
| 265 | 20250411 | 144000 | 1399489826 | 3740 | 3740 | 3740 | 3735 | 1498 |
| 266 | 20250411 | 143900 | 1393891216 | 3735 | 3735 | 3740 | 3735 | 11654 |
| 267 | 20250411 | 143800 | 1350305466 | 3735 | 3740 | 3740 | 3730 | 1059 |
| 268 | 20250411 | 143700 | 1346346006 | 3740 | 3750 | 3750 | 3740 | 827 |
| 269 | 20250411 | 143600 | 1343252616 | 3750 | 3745 | 3750 | 3740 | 829 |
| 270 | 20250411 | 143500 | 1340147611 | 3750 | 3745 | 3755 | 3745 | 2139 |
| 271 | 20250411 | 143400 | 1332123996 | 3750 | 3745 | 3750 | 3745 | 131 |
| 272 | 20250411 | 143300 | 1331632976 | 3740 | 3740 | 3750 | 3740 | 863 |
| 273 | 20250411 | 143200 | 1328401031 | 3740 | 3740 | 3750 | 3740 | 827 |
| 274 | 20250411 | 143100 | 1325307181 | 3750 | 3735 | 3750 | 3735 | 92 |
| 275 | 20250411 | 143000 | 1324962251 | 3755 | 3750 | 3760 | 3740 | 6708 |
| 276 | 20250411 | 142900 | 1299804646 | 3750 | 3745 | 3750 | 3745 | 141 |
| 277 | 20250411 | 142800 | 1299276186 | 3750 | 3750 | 3750 | 3750 | 4 |
| 278 | 20250411 | 142700 | 1299261186 | 3740 | 3745 | 3745 | 3735 | 256 |
| 279 | 20250411 | 142600 | 1298303516 | 3745 | 3735 | 3760 | 3735 | 18505 |
| 280 | 20250411 | 142500 | 1228972336 | 3735 | 3735 | 3740 | 3735 | 1610 |
| 281 | 20250411 | 142400 | 1222951706 | 3735 | 3735 | 3740 | 3735 | 1820 |
| 282 | 20250411 | 142300 | 1216145961 | 3725 | 3730 | 3735 | 3725 | 4796 |
| 283 | 20250411 | 142200 | 1198239736 | 3725 | 3720 | 3725 | 3720 | 189 |
| 284 | 20250411 | 142100 | 1197536156 | 3720 | 3720 | 3720 | 3720 | 2549 |
| 285 | 20250411 | 142000 | 1188053876 | 3720 | 3725 | 3730 | 3715 | 1148 |
| 286 | 20250411 | 141900 | 1183777551 | 3725 | 3715 | 3725 | 3715 | 2519 |
| 287 | 20250411 | 141800 | 1174402471 | 3720 | 3720 | 3720 | 3720 | 739 |
| 288 | 20250411 | 141700 | 1171653391 | 3715 | 3720 | 3720 | 3715 | 94 |
| 289 | 20250411 | 141600 | 1171303921 | 3720 | 3715 | 3720 | 3710 | 1607 |
| 290 | 20250411 | 141500 | 1165327701 | 3715 | 3720 | 3720 | 3715 | 968 |
| 291 | 20250411 | 141400 | 1161728416 | 3715 | 3715 | 3715 | 3715 | 121 |
| 292 | 20250411 | 141300 | 1161278901 | 3720 | 3730 | 3730 | 3720 | 44 |
| 293 | 20250411 | 141200 | 1161115181 | 3720 | 3720 | 3720 | 3720 | 4 |
| 294 | 20250411 | 141100 | 1161100301 | 3730 | 3730 | 3730 | 3730 | 35 |
| 295 | 20250411 | 141000 | 1160969751 | 3730 | 3725 | 3730 | 3725 | 661 |
| 296 | 20250411 | 140900 | 1158505476 | 3725 | 3720 | 3725 | 3720 | 6211 |
| 297 | 20250411 | 140800 | 1135370751 | 3720 | 3720 | 3720 | 3720 | 229 |
| 298 | 20250411 | 140700 | 1134518871 | 3720 | 3720 | 3720 | 3720 | 3086 |
| 299 | 20250411 | 140600 | 1123038951 | 3725 | 3725 | 3725 | 3725 | 0 |
| 300 | 20250411 | 140500 | 1123038951 | 3725 | 3720 | 3725 | 3720 | 641 |
| 301 | 20250411 | 140400 | 1120651246 | 3725 | 3720 | 3725 | 3720 | 442 |
| 302 | 20250411 | 140300 | 1119004996 | 3720 | 3710 | 3720 | 3710 | 2486 |
| 303 | 20250411 | 140200 | 1109757476 | 3720 | 3720 | 3720 | 3720 | 160 |
| 304 | 20250411 | 140100 | 1109162276 | 3720 | 3715 | 3720 | 3715 | 49 |
| 305 | 20250411 | 140000 | 1108980221 | 3715 | 3715 | 3720 | 3715 | 714 |
| 306 | 20250411 | 135900 | 1106324594 | 3715 | 3715 | 3715 | 3715 | 40 |
| 307 | 20250411 | 135800 | 1106175994 | 3715 | 3715 | 3717 | 3715 | 124 |
| 308 | 20250411 | 135700 | 1105715326 | 3715 | 3715 | 3715 | 3715 | 86 |
| 309 | 20250411 | 135600 | 1105395836 | 3715 | 3715 | 3715 | 3715 | 40 |
| 310 | 20250411 | 135500 | 1105247236 | 3720 | 3717 | 3720 | 3717 | 635 |
| 311 | 20250411 | 135400 | 1102885096 | 3715 | 3717 | 3717 | 3715 | 5016 |
| 312 | 20250411 | 135300 | 1084250636 | 3715 | 3715 | 3715 | 3715 | 160 |
| 313 | 20250411 | 135200 | 1083656236 | 3715 | 3710 | 3715 | 3710 | 352 |
| 314 | 20250411 | 135100 | 1082348756 | 3715 | 3715 | 3715 | 3715 | 917 |
| 315 | 20250411 | 135000 | 1078942101 | 3720 | 3715 | 3720 | 3715 | 682 |
| 316 | 20250411 | 134900 | 1076405286 | 3720 | 3715 | 3720 | 3715 | 81 |
| 317 | 20250411 | 134800 | 1076104366 | 3715 | 3715 | 3715 | 3715 | 86 |
| 318 | 20250411 | 134700 | 1075784876 | 3715 | 3715 | 3720 | 3715 | 7090 |
| 319 | 20250411 | 134600 | 1049415526 | 3725 | 3715 | 3725 | 3715 | 8 |
| 320 | 20250411 | 134500 | 1049385766 | 3725 | 3725 | 3725 | 3725 | 635 |
| 321 | 20250411 | 134400 | 1047020391 | 3725 | 3725 | 3725 | 3725 | 0 |
| 322 | 20250411 | 134300 | 1047020391 | 3725 | 3710 | 3725 | 3710 | 8 |
| 323 | 20250411 | 134200 | 1046990651 | 3730 | 3730 | 3730 | 3730 | 0 |
| 324 | 20250411 | 134100 | 1046990651 | 3730 | 3730 | 3730 | 3730 | 0 |
| 325 | 20250411 | 134000 | 1046990651 | 3730 | 3720 | 3730 | 3720 | 7114 |
| 326 | 20250411 | 133900 | 1020490886 | 3720 | 3710 | 3720 | 3710 | 8 |
| 327 | 20250411 | 133800 | 1020461166 | 3720 | 3720 | 3720 | 3720 | 0 |
| 328 | 20250411 | 133700 | 1020461166 | 3720 | 3720 | 3720 | 3720 | 0 |
| 329 | 20250411 | 133600 | 1020461166 | 3720 | 3720 | 3720 | 3720 | 0 |
| 330 | 20250411 | 133500 | 1020461166 | 3720 | 3720 | 3720 | 3710 | 643 |
| 331 | 20250411 | 133400 | 1018069246 | 3720 | 3720 | 3720 | 3720 | 0 |
| 332 | 20250411 | 133300 | 1018069246 | 3720 | 3720 | 3720 | 3720 | 20 |
| 333 | 20250411 | 133200 | 1017994846 | 3720 | 3720 | 3720 | 3720 | 0 |
| 334 | 20250411 | 133100 | 1017994846 | 3720 | 3710 | 3720 | 3710 | 10 |
| 335 | 20250411 | 133000 | 1017957696 | 3720 | 3720 | 3720 | 3720 | 635 |
| 336 | 20250411 | 132900 | 1015595496 | 3720 | 3720 | 3720 | 3720 | 94 |
| 337 | 20250411 | 132800 | 1015245816 | 3720 | 3720 | 3720 | 3710 | 18 |
| 338 | 20250411 | 132700 | 1015178896 | 3715 | 3720 | 3720 | 3715 | 885 |
| 339 | 20250411 | 132600 | 1011889931 | 3720 | 3720 | 3720 | 3720 | 50 |
| 340 | 20250411 | 132500 | 1011703931 | 3720 | 3720 | 3725 | 3720 | 7440 |
| 341 | 20250411 | 132400 | 984023956 | 3725 | 3725 | 3725 | 3715 | 905 |
| 342 | 20250411 | 132300 | 980654146 | 3725 | 3725 | 3725 | 3725 | 0 |
| 343 | 20250411 | 132200 | 980654146 | 3725 | 3725 | 3725 | 3725 | 0 |
| 344 | 20250411 | 132100 | 980654146 | 3725 | 3725 | 3730 | 3725 | 1571 |
| 345 | 20250411 | 132000 | 974802166 | 3725 | 3730 | 3730 | 3725 | 1543 |
| 346 | 20250411 | 131900 | 969051296 | 3725 | 3725 | 3725 | 3725 | 1515 |
| 347 | 20250411 | 131800 | 963407921 | 3725 | 3725 | 3725 | 3725 | 1445 |
| 348 | 20250411 | 131700 | 958025296 | 3725 | 3725 | 3730 | 3725 | 4241 |
| 349 | 20250411 | 131600 | 942211686 | 3715 | 3725 | 3725 | 3715 | 18 |
| 350 | 20250411 | 131500 | 942144676 | 3730 | 3720 | 3730 | 3720 | 1089 |
| 351 | 20250411 | 131400 | 938088516 | 3720 | 3720 | 3720 | 3720 | 10 |
| 352 | 20250411 | 131300 | 938051316 | 3710 | 3725 | 3725 | 3710 | 8 |
| 353 | 20250411 | 131200 | 938021576 | 3730 | 3730 | 3730 | 3730 | 0 |
| 354 | 20250411 | 131100 | 938021576 | 3730 | 3730 | 3730 | 3730 | 0 |
| 355 | 20250411 | 131000 | 938021576 | 3730 | 3720 | 3730 | 3720 | 1169 |
| 356 | 20250411 | 130900 | 933668046 | 3720 | 3725 | 3725 | 3720 | 13 |
| 357 | 20250411 | 130800 | 933619641 | 3730 | 3730 | 3730 | 3730 | 0 |
| 358 | 20250411 | 130700 | 933619641 | 3730 | 3730 | 3730 | 3730 | 30 |
| 359 | 20250411 | 130600 | 933507741 | 3735 | 3735 | 3740 | 3725 | 6289 |
| 360 | 20250411 | 130500 | 910017066 | 3720 | 3715 | 3735 | 3715 | 11991 |
| 361 | 20250411 | 130400 | 865339076 | 3710 | 3710 | 3710 | 3710 | 0 |
| 362 | 20250411 | 130300 | 865339076 | 3710 | 3700 | 3710 | 3700 | 6049 |
| 363 | 20250411 | 130200 | 842903676 | 3700 | 3695 | 3700 | 3695 | 5 |
| 364 | 20250411 | 130100 | 842885196 | 3702 | 3702 | 3702 | 3702 | 4 |
| 365 | 20250411 | 130000 | 842870388 | 3710 | 3700 | 3710 | 3700 | 635 |
| 366 | 20250411 | 125900 | 840518628 | 3690 | 3690 | 3690 | 3690 | 189 |
| 367 | 20250411 | 125800 | 839821218 | 3690 | 3690 | 3700 | 3690 | 196 |
| 368 | 20250411 | 125700 | 839097938 | 3690 | 3690 | 3690 | 3690 | 189 |
| 369 | 20250411 | 125600 | 838400528 | 3690 | 3690 | 3690 | 3690 | 225 |
| 370 | 20250411 | 125500 | 837570278 | 3700 | 3700 | 3700 | 3690 | 1799 |
| 371 | 20250411 | 125400 | 830925608 | 3690 | 3690 | 3700 | 3690 | 3191 |
| 372 | 20250411 | 125300 | 819121778 | 3690 | 3690 | 3690 | 3690 | 103 |
| 373 | 20250411 | 125200 | 818741708 | 3700 | 3700 | 3700 | 3700 | 0 |
| 374 | 20250411 | 125100 | 818741708 | 3700 | 3700 | 3700 | 3700 | 5306 |
| 375 | 20250411 | 125000 | 799109508 | 3700 | 3700 | 3710 | 3700 | 737 |
| 376 | 20250411 | 124900 | 796376218 | 3700 | 3700 | 3700 | 3700 | 2196 |
| 377 | 20250411 | 124800 | 788251018 | 3700 | 3700 | 3700 | 3700 | 95 |
| 378 | 20250411 | 124700 | 787899518 | 3700 | 3700 | 3700 | 3700 | 796 |
| 379 | 20250411 | 124600 | 784954318 | 3710 | 3700 | 3710 | 3700 | 192 |
| 380 | 20250411 | 124500 | 784243878 | 3700 | 3700 | 3710 | 3700 | 4634 |
| 381 | 20250411 | 124400 | 767083393 | 3685 | 3685 | 3685 | 3685 | 377 |
| 382 | 20250411 | 124300 | 765694148 | 3685 | 3700 | 3700 | 3685 | 8 |
| 383 | 20250411 | 124200 | 765664608 | 3700 | 3700 | 3700 | 3700 | 251 |
| 384 | 20250411 | 124100 | 764735908 | 3700 | 3700 | 3700 | 3700 | 188 |
| 385 | 20250411 | 124000 | 764040308 | 3700 | 3680 | 3705 | 3680 | 18391 |
| 386 | 20250411 | 123900 | 696038523 | 3680 | 3685 | 3700 | 3680 | 2613 |
| 387 | 20250411 | 123800 | 686409568 | 3685 | 3685 | 3685 | 3685 | 94 |
| 388 | 20250411 | 123700 | 686063178 | 3685 | 3685 | 3685 | 3685 | 190 |
| 389 | 20250411 | 123600 | 685363028 | 3685 | 3685 | 3685 | 3685 | 286 |
| 390 | 20250411 | 123500 | 684309118 | 3700 | 3695 | 3700 | 3695 | 639 |
| 391 | 20250411 | 123400 | 681946478 | 3695 | 3695 | 3695 | 3695 | 1 |
| 392 | 20250411 | 123300 | 681942783 | 3685 | 3685 | 3685 | 3685 | 283 |
| 393 | 20250411 | 123200 | 680899928 | 3685 | 3695 | 3695 | 3685 | 360 |
| 394 | 20250411 | 123100 | 679572483 | 3695 | 3695 | 3695 | 3695 | 21 |
| 395 | 20250411 | 123000 | 679494888 | 3700 | 3695 | 3700 | 3695 | 732 |
| 396 | 20250411 | 122900 | 676786973 | 3695 | 3690 | 3695 | 3685 | 381 |
| 397 | 20250411 | 122800 | 675380753 | 3685 | 3700 | 3700 | 3685 | 102 |
| 398 | 20250411 | 122700 | 675004818 | 3685 | 3690 | 3690 | 3685 | 377 |
| 399 | 20250411 | 122600 | 673615098 | 3690 | 3690 | 3690 | 3690 | 94 |
| 400 | 20250411 | 122500 | 673268238 | 3700 | 3685 | 3700 | 3685 | 826 |
| 401 | 20250411 | 122400 | 670215558 | 3685 | 3695 | 3695 | 3685 | 102 |
| 402 | 20250411 | 122300 | 669839648 | 3685 | 3685 | 3685 | 3685 | 94 |
| 403 | 20250411 | 122200 | 669493258 | 3695 | 3695 | 3695 | 3695 | 529 |
| 404 | 20250411 | 122100 | 667538603 | 3685 | 3685 | 3685 | 3685 | 192 |
| 405 | 20250411 | 122000 | 666831083 | 3695 | 3680 | 3695 | 3680 | 838 |
| 406 | 20250411 | 121900 | 663737608 | 3680 | 3680 | 3680 | 3680 | 96 |
| 407 | 20250411 | 121800 | 663384328 | 3680 | 3680 | 3690 | 3680 | 462 |
| 408 | 20250411 | 121700 | 661681988 | 3680 | 3680 | 3690 | 3680 | 196 |
| 409 | 20250411 | 121600 | 660960678 | 3690 | 3680 | 3690 | 3680 | 194 |
| 410 | 20250411 | 121500 | 660246698 | 3690 | 3690 | 3690 | 3690 | 640 |
| 411 | 20250411 | 121400 | 657885098 | 3690 | 3680 | 3690 | 3680 | 191 |
| 412 | 20250411 | 121300 | 657182208 | 3680 | 3690 | 3690 | 3680 | 196 |
| 413 | 20250411 | 121200 | 656460888 | 3680 | 3680 | 3680 | 3680 | 188 |
| 414 | 20250411 | 121100 | 655769048 | 3690 | 3680 | 3690 | 3680 | 192 |
| 415 | 20250411 | 121000 | 655062468 | 3690 | 3680 | 3690 | 3680 | 995 |
| 416 | 20250411 | 120900 | 651390968 | 3690 | 3680 | 3690 | 3680 | 192 |
| 417 | 20250411 | 120800 | 650684368 | 3680 | 3680 | 3680 | 3680 | 284 |
| 418 | 20250411 | 120700 | 649639248 | 3690 | 3690 | 3690 | 3690 | 0 |
| 419 | 20250411 | 120600 | 649639248 | 3690 | 3685 | 3690 | 3685 | 291 |
| 420 | 20250411 | 120500 | 648566418 | 3690 | 3690 | 3695 | 3690 | 647 |
| 421 | 20250411 | 120400 | 646178643 | 3690 | 3690 | 3690 | 3690 | 0 |
| 422 | 20250411 | 120300 | 646178643 | 3690 | 3680 | 3690 | 3680 | 284 |
| 423 | 20250411 | 120200 | 645133513 | 3680 | 3680 | 3680 | 3680 | 284 |
| 424 | 20250411 | 120100 | 644088393 | 3690 | 3680 | 3690 | 3680 | 98 |
| 425 | 20250411 | 120000 | 643727713 | 3690 | 3685 | 3695 | 3685 | 2305 |
| 426 | 20250411 | 115900 | 635228328 | 3685 | 3685 | 3685 | 3685 | 377 |
| 427 | 20250411 | 115800 | 633839083 | 3685 | 3700 | 3700 | 3685 | 8 |
| 428 | 20250411 | 115700 | 633809543 | 3685 | 3685 | 3685 | 3680 | 377 |
| 429 | 20250411 | 115600 | 632420773 | 3680 | 3680 | 3680 | 3680 | 95 |
| 430 | 20250411 | 115500 | 632071173 | 3700 | 3680 | 3700 | 3680 | 640 |
| 431 | 20250411 | 115400 | 629705668 | 3695 | 3680 | 3695 | 3680 | 98 |
| 432 | 20250411 | 115300 | 629344968 | 3680 | 3680 | 3680 | 3680 | 189 |
| 433 | 20250411 | 115200 | 628649448 | 3680 | 3685 | 3685 | 3680 | 282 |
| 434 | 20250411 | 115100 | 627611218 | 3685 | 3685 | 3685 | 3685 | 193 |
| 435 | 20250411 | 115000 | 626900013 | 3700 | 3695 | 3700 | 3695 | 641 |
| 436 | 20250411 | 114900 | 624529648 | 3695 | 3695 | 3695 | 3695 | 135 |
| 437 | 20250411 | 114800 | 624030823 | 3685 | 3685 | 3685 | 3685 | 282 |
| 438 | 20250411 | 114700 | 622991653 | 3685 | 3700 | 3700 | 3685 | 292 |
| 439 | 20250411 | 114600 | 621915573 | 3685 | 3685 | 3685 | 3685 | 95 |
| 440 | 20250411 | 114500 | 621565498 | 3700 | 3690 | 3700 | 3690 | 637 |
| 441 | 20250411 | 114400 | 619212273 | 3685 | 3690 | 3690 | 3685 | 1256 |
| 442 | 20250411 | 114300 | 614578573 | 3690 | 3695 | 3695 | 3690 | 100 |
| 443 | 20250411 | 114200 | 614209548 | 3695 | 3695 | 3695 | 3695 | 312 |
| 444 | 20250411 | 114100 | 613056708 | 3695 | 3695 | 3695 | 3695 | 188 |
| 445 | 20250411 | 114000 | 612362048 | 3695 | 3695 | 3700 | 3690 | 757 |
| 446 | 20250411 | 113900 | 609561873 | 3695 | 3690 | 3700 | 3690 | 249 |
| 447 | 20250411 | 113800 | 608642738 | 3690 | 3700 | 3700 | 3690 | 54 |
| 448 | 20250411 | 113700 | 608443408 | 3700 | 3695 | 3700 | 3695 | 346 |
| 449 | 20250411 | 113600 | 607164628 | 3695 | 3700 | 3700 | 3695 | 29 |
| 450 | 20250411 | 113500 | 607057448 | 3700 | 3695 | 3700 | 3695 | 2480 |
| 451 | 20250411 | 113400 | 597882378 | 3695 | 3695 | 3695 | 3695 | 65 |
| 452 | 20250411 | 113300 | 597642203 | 3695 | 3685 | 3695 | 3685 | 340 |
| 453 | 20250411 | 113200 | 596388723 | 3685 | 3690 | 3695 | 3685 | 194 |
| 454 | 20250411 | 113100 | 595672878 | 3690 | 3690 | 3690 | 3690 | 144 |
| 455 | 20250411 | 113000 | 595141518 | 3700 | 3695 | 3700 | 3690 | 973 |
| 456 | 20250411 | 112900 | 591544513 | 3695 | 3685 | 3700 | 3685 | 286 |
| 457 | 20250411 | 112800 | 590490568 | 3700 | 3700 | 3700 | 3700 | 614 |
| 458 | 20250411 | 112700 | 588218768 | 3700 | 3685 | 3700 | 3685 | 339 |
| 459 | 20250411 | 112600 | 586967608 | 3685 | 3685 | 3685 | 3685 | 95 |
| 460 | 20250411 | 112500 | 586617533 | 3685 | 3700 | 3705 | 3685 | 743 |
| 461 | 20250411 | 112400 | 583867983 | 3700 | 3690 | 3700 | 3685 | 99 |
| 462 | 20250411 | 112300 | 583502708 | 3685 | 3685 | 3690 | 3685 | 377 |
| 463 | 20250411 | 112200 | 582112523 | 3690 | 3690 | 3690 | 3690 | 78 |
| 464 | 20250411 | 112100 | 581824703 | 3700 | 3680 | 3705 | 3680 | 1381 |
| 465 | 20250411 | 112000 | 576713018 | 3700 | 3680 | 3700 | 3680 | 735 |
| 466 | 20250411 | 111900 | 573997338 | 3680 | 3680 | 3685 | 3680 | 188 |
| 467 | 20250411 | 111800 | 573305488 | 3680 | 3685 | 3685 | 3680 | 283 |
| 468 | 20250411 | 111700 | 572263103 | 3685 | 3695 | 3695 | 3685 | 113 |
| 469 | 20250411 | 111600 | 571846658 | 3685 | 3705 | 3705 | 3685 | 603 |
| 470 | 20250411 | 111500 | 569624483 | 3705 | 3680 | 3705 | 3680 | 825 |
| 471 | 20250411 | 111400 | 566575533 | 3680 | 3680 | 3680 | 3680 | 193 |
| 472 | 20250411 | 111300 | 565865293 | 3700 | 3680 | 3700 | 3680 | 98 |
| 473 | 20250411 | 111200 | 565504573 | 3680 | 3680 | 3680 | 3680 | 94 |
| 474 | 20250411 | 111100 | 565158653 | 3680 | 3680 | 3680 | 3680 | 549 |
| 475 | 20250411 | 111000 | 563138333 | 3680 | 3700 | 3700 | 3680 | 830 |
| 476 | 20250411 | 110900 | 560071193 | 3700 | 3680 | 3700 | 3680 | 98 |
| 477 | 20250411 | 110800 | 559710473 | 3680 | 3675 | 3680 | 3675 | 189 |
| 478 | 20250411 | 110700 | 559015428 | 3675 | 3675 | 3675 | 3675 | 188 |
| 479 | 20250411 | 110600 | 558324528 | 3675 | 3675 | 3675 | 3675 | 193 |
| 480 | 20250411 | 110500 | 557615253 | 3700 | 3685 | 3700 | 3685 | 641 |
| 481 | 20250411 | 110400 | 555249538 | 3685 | 3680 | 3685 | 3680 | 798 |
| 482 | 20250411 | 110300 | 552312678 | 3680 | 3680 | 3680 | 3680 | 382 |
| 483 | 20250411 | 110200 | 550906918 | 3680 | 3700 | 3700 | 3680 | 98 |
| 484 | 20250411 | 110100 | 550546198 | 3680 | 3680 | 3680 | 3680 | 94 |
| 485 | 20250411 | 110000 | 550200278 | 3700 | 3680 | 3700 | 3680 | 827 |
| 486 | 20250411 | 105900 | 547144158 | 3680 | 3685 | 3685 | 3680 | 536 |
| 487 | 20250411 | 105800 | 545169958 | 3700 | 3700 | 3700 | 3700 | 4 |
| 488 | 20250411 | 105700 | 545155158 | 3700 | 3680 | 3700 | 3680 | 6393 |
| 489 | 20250411 | 105600 | 521510433 | 3680 | 3700 | 3700 | 3680 | 6079 |
| 490 | 20250411 | 105500 | 499051583 | 3695 | 3680 | 3695 | 3680 | 1081 |
| 491 | 20250411 | 105400 | 495063303 | 3685 | 3685 | 3685 | 3685 | 98 |
| 492 | 20250411 | 105300 | 494702173 | 3690 | 3690 | 3690 | 3690 | 2 |
| 493 | 20250411 | 105200 | 494694793 | 3690 | 3690 | 3695 | 3690 | 353 |
| 494 | 20250411 | 105100 | 493392123 | 3690 | 3690 | 3690 | 3690 | 177 |
| 495 | 20250411 | 105000 | 492738993 | 3700 | 3680 | 3700 | 3680 | 737 |
| 496 | 20250411 | 104900 | 490017083 | 3680 | 3680 | 3680 | 3680 | 189 |
| 497 | 20250411 | 104800 | 489321563 | 3680 | 3680 | 3680 | 3680 | 193 |
| 498 | 20250411 | 104700 | 488611323 | 3680 | 3695 | 3695 | 3680 | 287 |
| 499 | 20250411 | 104600 | 487555103 | 3680 | 3680 | 3680 | 3680 | 94 |
| 500 | 20250411 | 104500 | 487209183 | 3695 | 3680 | 3695 | 3680 | 734 |
| 501 | 20250411 | 104400 | 484498493 | 3685 | 3675 | 3685 | 3675 | 1017 |
| 502 | 20250411 | 104300 | 480758228 | 3685 | 3685 | 3685 | 3680 | 28 |
| 503 | 20250411 | 104200 | 480655098 | 3680 | 3680 | 3680 | 3680 | 188 |
| 504 | 20250411 | 104100 | 479963258 | 3680 | 3685 | 3685 | 3680 | 928 |
| 505 | 20250411 | 104000 | 476547743 | 3685 | 3695 | 3700 | 3685 | 847 |
| 506 | 20250411 | 103900 | 473415818 | 3700 | 3690 | 3700 | 3680 | 6068 |
| 507 | 20250411 | 103800 | 450994903 | 3690 | 3675 | 3690 | 3675 | 1213 |
| 508 | 20250411 | 103700 | 446520373 | 3675 | 3675 | 3675 | 3675 | 192 |
| 509 | 20250411 | 103600 | 445814773 | 3675 | 3680 | 3680 | 3675 | 1283 |
| 510 | 20250411 | 103500 | 441099698 | 3695 | 3690 | 3695 | 3675 | 860 |
| 511 | 20250411 | 103400 | 437923638 | 3690 | 3690 | 3690 | 3690 | 302 |
| 512 | 20250411 | 103300 | 436809258 | 3675 | 3675 | 3675 | 3675 | 287 |
| 513 | 20250411 | 103200 | 435754533 | 3680 | 3695 | 3695 | 3675 | 357 |
| 514 | 20250411 | 103100 | 434441183 | 3695 | 3675 | 3695 | 3675 | 95 |
| 515 | 20250411 | 103000 | 434092038 | 3695 | 3680 | 3695 | 3680 | 731 |
| 516 | 20250411 | 102900 | 431393313 | 3690 | 3690 | 3690 | 3680 | 92 |
| 517 | 20250411 | 102800 | 431054593 | 3690 | 3690 | 3690 | 3690 | 54 |
| 518 | 20250411 | 102700 | 430855333 | 3680 | 3675 | 3690 | 3675 | 294 |
| 519 | 20250411 | 102600 | 429773863 | 3675 | 3675 | 3695 | 3675 | 190 |
| 520 | 20250411 | 102500 | 429075593 | 3675 | 3675 | 3695 | 3675 | 764 |
| 521 | 20250411 | 102400 | 426255218 | 3690 | 3680 | 3690 | 3680 | 203 |
| 522 | 20250411 | 102300 | 425508038 | 3680 | 3695 | 3695 | 3680 | 100 |
| 523 | 20250411 | 102200 | 425139973 | 3695 | 3685 | 3695 | 3680 | 361 |
| 524 | 20250411 | 102100 | 423809663 | 3685 | 3685 | 3685 | 3680 | 983 |
| 525 | 20250411 | 102000 | 420188683 | 3685 | 3690 | 3695 | 3680 | 6662 |
| 526 | 20250411 | 101900 | 395573133 | 3690 | 3690 | 3690 | 3690 | 94 |
| 527 | 20250411 | 101800 | 395226273 | 3690 | 3690 | 3690 | 3690 | 287 |
| 528 | 20250411 | 101700 | 394167243 | 3690 | 3715 | 3715 | 3690 | 287 |
| 529 | 20250411 | 101600 | 393108113 | 3690 | 3690 | 3690 | 3690 | 95 |
| 530 | 20250411 | 101500 | 392757563 | 3720 | 3690 | 3720 | 3690 | 733 |
| 531 | 20250411 | 101400 | 390034428 | 3690 | 3715 | 3715 | 3690 | 5 |
| 532 | 20250411 | 101300 | 390015953 | 3715 | 3690 | 3715 | 3690 | 6098 |
| 533 | 20250411 | 101200 | 367365093 | 3690 | 3690 | 3690 | 3690 | 95 |
| 534 | 20250411 | 101100 | 367014543 | 3715 | 3680 | 3715 | 3680 | 52 |
| 535 | 20250411 | 101000 | 366822048 | 3680 | 3700 | 3705 | 3680 | 1979 |
| 536 | 20250411 | 100900 | 359519968 | 3700 | 3695 | 3700 | 3695 | 54 |
| 537 | 20250411 | 100800 | 359320418 | 3690 | 3690 | 3690 | 3690 | 0 |
| 538 | 20250411 | 100700 | 359320418 | 3690 | 3690 | 3690 | 3690 | 4 |
| 539 | 20250411 | 100600 | 359305658 | 3690 | 3700 | 3700 | 3690 | 336 |
| 540 | 20250411 | 100500 | 358064398 | 3705 | 3705 | 3715 | 3700 | 2969 |
| 541 | 20250411 | 100400 | 347067373 | 3705 | 3705 | 3705 | 3705 | 0 |
| 542 | 20250411 | 100300 | 347067373 | 3705 | 3715 | 3715 | 3705 | 5 |
| 543 | 20250411 | 100200 | 347048838 | 3715 | 3715 | 3715 | 3715 | 5 |
| 544 | 20250411 | 100100 | 347030263 | 3715 | 3715 | 3715 | 3715 | 1 |
| 545 | 20250411 | 100000 | 347026548 | 3715 | 3705 | 3715 | 3705 | 722 |
| 546 | 20250411 | 095900 | 344345868 | 3705 | 3710 | 3710 | 3705 | 25 |
| 547 | 20250411 | 095800 | 344253143 | 3710 | 3710 | 3715 | 3710 | 1448 |
| 548 | 20250411 | 095700 | 338881038 | 3710 | 3710 | 3710 | 3710 | 0 |
| 549 | 20250411 | 095600 | 338881038 | 3710 | 3710 | 3710 | 3710 | 4 |
| 550 | 20250411 | 095500 | 338866198 | 3725 | 3715 | 3725 | 3715 | 639 |
| 551 | 20250411 | 095400 | 336488988 | 3715 | 3715 | 3715 | 3715 | 14 |
| 552 | 20250411 | 095300 | 336436978 | 3710 | 3710 | 3710 | 3710 | 0 |
| 553 | 20250411 | 095200 | 336436978 | 3710 | 3710 | 3710 | 3710 | 4 |
| 554 | 20250411 | 095100 | 336422138 | 3725 | 3725 | 3725 | 3725 | 5 |
| 555 | 20250411 | 095000 | 336403513 | 3725 | 3720 | 3725 | 3720 | 643 |
| 556 | 20250411 | 094900 | 334011498 | 3720 | 3720 | 3720 | 3720 | 0 |
| 557 | 20250411 | 094800 | 334011498 | 3720 | 3720 | 3720 | 3720 | 6149 |
| 558 | 20250411 | 094700 | 311137218 | 3720 | 3720 | 3720 | 3720 | 20 |
| 559 | 20250411 | 094600 | 311062818 | 3720 | 3720 | 3720 | 3720 | 150 |
| 560 | 20250411 | 094500 | 310504818 | 3720 | 3720 | 3720 | 3710 | 672 |
| 561 | 20250411 | 094400 | 308005018 | 3720 | 3720 | 3720 | 3720 | 5 |
| 562 | 20250411 | 094300 | 307986418 | 3720 | 3712 | 3725 | 3712 | 6116 |
| 563 | 20250411 | 094200 | 285236255 | 3715 | 3715 | 3715 | 3715 | 346 |
| 564 | 20250411 | 094100 | 283950865 | 3715 | 3715 | 3715 | 3715 | 461 |
| 565 | 20250411 | 094000 | 282238250 | 3720 | 3725 | 3725 | 3720 | 1566 |
| 566 | 20250411 | 093900 | 276409535 | 3725 | 3725 | 3725 | 3725 | 4 |
| 567 | 20250411 | 093800 | 276394635 | 3720 | 3720 | 3720 | 3720 | 0 |
| 568 | 20250411 | 093700 | 276394635 | 3720 | 3720 | 3720 | 3720 | 4 |
| 569 | 20250411 | 093600 | 276379755 | 3730 | 3730 | 3730 | 3730 | 0 |
| 570 | 20250411 | 093500 | 276379755 | 3730 | 3715 | 3730 | 3715 | 5413 |
| 571 | 20250411 | 093400 | 256236170 | 3715 | 3715 | 3715 | 3715 | 4108 |
| 572 | 20250411 | 093300 | 240974950 | 3715 | 3715 | 3715 | 3715 | 2001 |
| 573 | 20250411 | 093200 | 233541235 | 3715 | 3715 | 3715 | 3715 | 4 |
| 574 | 20250411 | 093100 | 233526375 | 3720 | 3720 | 3720 | 3720 | 0 |
| 575 | 20250411 | 093000 | 233526375 | 3720 | 3710 | 3720 | 3710 | 723 |
| 576 | 20250411 | 092900 | 230837585 | 3710 | 3715 | 3715 | 3710 | 61 |
| 577 | 20250411 | 092800 | 230611000 | 3715 | 3715 | 3720 | 3715 | 82 |
| 578 | 20250411 | 092700 | 230306350 | 3715 | 3715 | 3715 | 3715 | 1000 |
| 579 | 20250411 | 092600 | 226591350 | 3710 | 3710 | 3710 | 3710 | 5 |
| 580 | 20250411 | 092500 | 226572800 | 3710 | 3715 | 3720 | 3710 | 1961 |
| 581 | 20250411 | 092400 | 219284505 | 3720 | 3720 | 3720 | 3715 | 1363 |
| 582 | 20250411 | 092300 | 214214340 | 3725 | 3725 | 3725 | 3725 | 42 |
| 583 | 20250411 | 092200 | 214057890 | 3725 | 3725 | 3725 | 3725 | 4 |
| 584 | 20250411 | 092100 | 214042990 | 3735 | 3735 | 3735 | 3735 | 10 |
| 585 | 20250411 | 092000 | 214005640 | 3740 | 3730 | 3740 | 3730 | 643 |
| 586 | 20250411 | 091900 | 211604855 | 3725 | 3725 | 3725 | 3720 | 502 |
| 587 | 20250411 | 091800 | 209735010 | 3725 | 3725 | 3725 | 3725 | 1 |
| 588 | 20250411 | 091700 | 209731285 | 3735 | 3730 | 3740 | 3720 | 1491 |
| 589 | 20250411 | 091600 | 204175845 | 3715 | 3725 | 3725 | 3715 | 851 |
| 590 | 20250411 | 091500 | 201007520 | 3725 | 3725 | 3750 | 3715 | 4875 |
| 591 | 20250411 | 091400 | 182768110 | 3715 | 3725 | 3730 | 3715 | 6525 |
| 592 | 20250411 | 091300 | 158464605 | 3725 | 3730 | 3730 | 3725 | 5820 |
| 593 | 20250411 | 091200 | 136756025 | 3730 | 3720 | 3730 | 3720 | 352 |
| 594 | 20250411 | 091100 | 135443585 | 3725 | 3720 | 3725 | 3720 | 204 |
| 595 | 20250411 | 091000 | 134683705 | 3720 | 3730 | 3735 | 3720 | 1078 |
| 596 | 20250411 | 090900 | 130665460 | 3715 | 3705 | 3730 | 3705 | 2494 |
| 597 | 20250411 | 090800 | 121387890 | 3700 | 3700 | 3700 | 3700 | 0 |
| 598 | 20250411 | 090700 | 121387890 | 3700 | 3720 | 3720 | 3700 | 1396 |
| 599 | 20250411 | 090600 | 116194850 | 3720 | 3720 | 3720 | 3720 | 238 |
| 600 | 20250411 | 090500 | 115309490 | 3715 | 3700 | 3715 | 3700 | 5117 |
| 601 | 20250411 | 090400 | 96338835 | 3700 | 3705 | 3705 | 3700 | 2564 |
| 602 | 20250411 | 090300 | 86851390 | 3705 | 3695 | 3720 | 3695 | 4874 |
| 603 | 20250411 | 090200 | 68785795 | 3685 | 3680 | 3685 | 3670 | 2225 |
| 604 | 20250411 | 090100 | 60612375 | 3665 | 3685 | 3685 | 3665 | 684 |
| 605 | 20250411 | 090000 | 58104275 | 3690 | 3715 | 3715 | 3690 | 15735 |