31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 193100 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 2114 |
| 3 | 20250409 | 193000 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 4 | 20250409 | 192900 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 5 | 20250409 | 192800 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 6 | 20250409 | 192700 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 7 | 20250409 | 192600 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 8 | 20250409 | 192500 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 9 | 20250409 | 192400 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 10 | 20250409 | 192300 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 11 | 20250409 | 192200 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 12 | 20250409 | 192100 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 13 | 20250409 | 192000 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 14 | 20250409 | 191900 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 15 | 20250409 | 191800 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 16 | 20250409 | 191700 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 17 | 20250409 | 191600 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 18 | 20250409 | 191500 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 19 | 20250409 | 191400 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 20 | 20250409 | 191300 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 21 | 20250409 | 191200 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 22 | 20250409 | 191100 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 23 | 20250409 | 191000 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 24 | 20250409 | 190900 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 25 | 20250409 | 190800 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 26 | 20250409 | 190700 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 27 | 20250409 | 190600 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 28 | 20250409 | 190500 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 29 | 20250409 | 190400 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 30 | 20250409 | 190300 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 31 | 20250409 | 190200 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 32 | 20250409 | 190100 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 2114 |
| 33 | 20250409 | 190000 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 34 | 20250409 | 185900 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 35 | 20250409 | 185800 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 36 | 20250409 | 185700 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 37 | 20250409 | 185600 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 38 | 20250409 | 185500 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 39 | 20250409 | 185400 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 40 | 20250409 | 185300 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 41 | 20250409 | 185200 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 42 | 20250409 | 185100 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 43 | 20250409 | 185000 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 44 | 20250409 | 184900 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 45 | 20250409 | 184800 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 46 | 20250409 | 184700 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 47 | 20250409 | 184600 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 48 | 20250409 | 184500 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 49 | 20250409 | 184400 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 50 | 20250409 | 184300 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 51 | 20250409 | 184200 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 52 | 20250409 | 184100 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 53 | 20250409 | 184000 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 54 | 20250409 | 183900 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 55 | 20250409 | 183800 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 56 | 20250409 | 183700 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 57 | 20250409 | 183600 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 58 | 20250409 | 183500 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 59 | 20250409 | 183400 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 60 | 20250409 | 183300 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 61 | 20250409 | 183200 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 62 | 20250409 | 183100 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 2114 |
| 63 | 20250409 | 183000 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 64 | 20250409 | 182900 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 65 | 20250409 | 182800 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 66 | 20250409 | 182700 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 67 | 20250409 | 182600 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 68 | 20250409 | 182500 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 69 | 20250409 | 182400 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 70 | 20250409 | 182300 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 71 | 20250409 | 182200 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 72 | 20250409 | 182100 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 73 | 20250409 | 182000 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 74 | 20250409 | 181900 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 75 | 20250409 | 181800 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 76 | 20250409 | 181700 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 77 | 20250409 | 181600 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 78 | 20250409 | 181500 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 79 | 20250409 | 181400 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 80 | 20250409 | 181300 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 81 | 20250409 | 181200 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 82 | 20250409 | 181100 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 83 | 20250409 | 181000 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 84 | 20250409 | 180900 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 85 | 20250409 | 180800 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 86 | 20250409 | 180700 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 87 | 20250409 | 180600 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 88 | 20250409 | 180500 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 89 | 20250409 | 180400 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 90 | 20250409 | 180300 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 91 | 20250409 | 180200 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 92 | 20250409 | 180100 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 2114 |
| 93 | 20250409 | 180000 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 94 | 20250409 | 175900 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 95 | 20250409 | 175800 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 96 | 20250409 | 175700 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 97 | 20250409 | 175600 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 98 | 20250409 | 175500 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 99 | 20250409 | 175400 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 100 | 20250409 | 175300 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 101 | 20250409 | 175200 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 102 | 20250409 | 175100 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 103 | 20250409 | 175000 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 104 | 20250409 | 174900 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 105 | 20250409 | 174800 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 106 | 20250409 | 174700 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 107 | 20250409 | 174600 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 108 | 20250409 | 174500 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 109 | 20250409 | 174400 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 110 | 20250409 | 174300 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 111 | 20250409 | 174200 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 112 | 20250409 | 174100 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 113 | 20250409 | 174000 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 114 | 20250409 | 173900 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 115 | 20250409 | 173800 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 116 | 20250409 | 173700 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 117 | 20250409 | 173600 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 118 | 20250409 | 173500 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 119 | 20250409 | 173400 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 120 | 20250409 | 173300 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 121 | 20250409 | 173200 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 122 | 20250409 | 173100 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 2114 |
| 123 | 20250409 | 173000 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 124 | 20250409 | 172900 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 125 | 20250409 | 172800 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 126 | 20250409 | 172700 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 127 | 20250409 | 172600 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 128 | 20250409 | 172500 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 129 | 20250409 | 172400 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 130 | 20250409 | 172300 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 131 | 20250409 | 172200 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 132 | 20250409 | 172100 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 133 | 20250409 | 172000 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 134 | 20250409 | 171900 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 135 | 20250409 | 171800 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 136 | 20250409 | 171700 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 137 | 20250409 | 171600 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 138 | 20250409 | 171500 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 139 | 20250409 | 171400 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 140 | 20250409 | 171300 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 141 | 20250409 | 171200 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 142 | 20250409 | 171100 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 143 | 20250409 | 171000 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 144 | 20250409 | 170900 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 145 | 20250409 | 170800 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 146 | 20250409 | 170700 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 147 | 20250409 | 170600 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 148 | 20250409 | 170500 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 149 | 20250409 | 170400 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 150 | 20250409 | 170300 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 151 | 20250409 | 170200 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 152 | 20250409 | 170100 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 2114 |
| 153 | 20250409 | 170000 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 154 | 20250409 | 165900 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 155 | 20250409 | 165800 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 156 | 20250409 | 165700 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 157 | 20250409 | 165600 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 158 | 20250409 | 165500 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 159 | 20250409 | 165400 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 160 | 20250409 | 165300 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 161 | 20250409 | 165200 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 162 | 20250409 | 165100 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 163 | 20250409 | 165000 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 164 | 20250409 | 164900 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 165 | 20250409 | 164800 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 166 | 20250409 | 164700 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 167 | 20250409 | 164600 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 168 | 20250409 | 164500 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 169 | 20250409 | 164400 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 170 | 20250409 | 164300 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 171 | 20250409 | 164200 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 172 | 20250409 | 164100 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 173 | 20250409 | 164000 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 174 | 20250409 | 163900 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 175 | 20250409 | 163800 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 176 | 20250409 | 163700 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 177 | 20250409 | 163600 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 178 | 20250409 | 163500 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 179 | 20250409 | 163400 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 180 | 20250409 | 163300 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 181 | 20250409 | 163200 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 182 | 20250409 | 163100 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 2114 |
| 183 | 20250409 | 163000 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 184 | 20250409 | 162900 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 185 | 20250409 | 162800 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 186 | 20250409 | 162700 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 187 | 20250409 | 162600 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 188 | 20250409 | 162500 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 189 | 20250409 | 162400 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 190 | 20250409 | 162300 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 191 | 20250409 | 162200 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 192 | 20250409 | 162100 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 193 | 20250409 | 162000 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 194 | 20250409 | 161900 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 195 | 20250409 | 161800 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 196 | 20250409 | 161700 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 197 | 20250409 | 161600 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 198 | 20250409 | 161500 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 199 | 20250409 | 161400 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 200 | 20250409 | 161300 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 201 | 20250409 | 161200 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 202 | 20250409 | 161100 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 203 | 20250409 | 161000 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 204 | 20250409 | 160900 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 205 | 20250409 | 160800 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 206 | 20250409 | 160700 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 207 | 20250409 | 160600 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 208 | 20250409 | 160500 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 209 | 20250409 | 160400 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 210 | 20250409 | 160300 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 211 | 20250409 | 160200 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 212 | 20250409 | 160100 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 2114 |
| 213 | 20250409 | 160000 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 214 | 20250409 | 155900 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 215 | 20250409 | 155800 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 216 | 20250409 | 155700 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 217 | 20250409 | 155600 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 218 | 20250409 | 155500 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 219 | 20250409 | 155400 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 220 | 20250409 | 155300 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 221 | 20250409 | 155200 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 222 | 20250409 | 155100 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 223 | 20250409 | 155000 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 224 | 20250409 | 154900 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 225 | 20250409 | 154800 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 226 | 20250409 | 154700 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 227 | 20250409 | 154600 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 228 | 20250409 | 154500 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 229 | 20250409 | 154400 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 230 | 20250409 | 154300 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 231 | 20250409 | 154200 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 232 | 20250409 | 154100 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 233 | 20250409 | 154000 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 234 | 20250409 | 153900 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 235 | 20250409 | 153800 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 236 | 20250409 | 153700 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 237 | 20250409 | 153600 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 238 | 20250409 | 153500 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 239 | 20250409 | 153400 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 240 | 20250409 | 153300 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 241 | 20250409 | 153200 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 0 |
| 242 | 20250409 | 153100 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 2114 |
| 243 | 20250409 | 153000 | 1262553557 | 3935 | 3935 | 3935 | 3935 | 2114 |
| 244 | 20250409 | 152900 | 1254234967 | 3945 | 3945 | 3945 | 3945 | 0 |
| 245 | 20250409 | 152800 | 1254234967 | 3945 | 3945 | 3945 | 3945 | 0 |
| 246 | 20250409 | 152700 | 1254234967 | 3945 | 3945 | 3945 | 3945 | 0 |
| 247 | 20250409 | 152600 | 1254234967 | 3945 | 3945 | 3945 | 3945 | 0 |
| 248 | 20250409 | 152500 | 1254234967 | 3945 | 3945 | 3945 | 3945 | 0 |
| 249 | 20250409 | 152400 | 1254234967 | 3945 | 3945 | 3945 | 3945 | 0 |
| 250 | 20250409 | 152300 | 1254234967 | 3945 | 3945 | 3945 | 3945 | 0 |
| 251 | 20250409 | 152200 | 1254234967 | 3945 | 3945 | 3945 | 3945 | 0 |
| 252 | 20250409 | 152100 | 1254234967 | 3945 | 3945 | 3945 | 3945 | 0 |
| 253 | 20250409 | 152000 | 1254234967 | 3945 | 3945 | 3945 | 3945 | 0 |
| 254 | 20250409 | 151900 | 1254234967 | 3945 | 3945 | 3945 | 3945 | 0 |
| 255 | 20250409 | 151800 | 1254234967 | 3945 | 3950 | 3950 | 3945 | 172 |
| 256 | 20250409 | 151700 | 1253556417 | 3950 | 3950 | 3950 | 3950 | 2 |
| 257 | 20250409 | 151600 | 1253548517 | 3950 | 3945 | 3950 | 3945 | 330 |
| 258 | 20250409 | 151500 | 1252246662 | 3945 | 3945 | 3945 | 3945 | 2 |
| 259 | 20250409 | 151400 | 1252238772 | 3945 | 3940 | 3945 | 3930 | 1489 |
| 260 | 20250409 | 151300 | 1246373347 | 3940 | 3935 | 3940 | 3935 | 1621 |
| 261 | 20250409 | 151200 | 1239994702 | 3935 | 3925 | 3935 | 3925 | 2972 |
| 262 | 20250409 | 151100 | 1228315217 | 3925 | 3930 | 3930 | 3925 | 504 |
| 263 | 20250409 | 151000 | 1226337012 | 3930 | 3925 | 3930 | 3925 | 2437 |
| 264 | 20250409 | 150900 | 1216770107 | 3925 | 3925 | 3925 | 3915 | 792 |
| 265 | 20250409 | 150800 | 1213665997 | 3925 | 3925 | 3925 | 3920 | 623 |
| 266 | 20250409 | 150700 | 1211223222 | 3925 | 3930 | 3930 | 3915 | 1128 |
| 267 | 20250409 | 150600 | 1206800507 | 3925 | 3935 | 3935 | 3925 | 209 |
| 268 | 20250409 | 150500 | 1205980132 | 3925 | 3935 | 3935 | 3925 | 1198 |
| 269 | 20250409 | 150400 | 1201273057 | 3935 | 3930 | 3935 | 3930 | 746 |
| 270 | 20250409 | 150300 | 1198341262 | 3940 | 3940 | 3940 | 3930 | 195 |
| 271 | 20250409 | 150200 | 1197574882 | 3940 | 3940 | 3940 | 3930 | 170 |
| 272 | 20250409 | 150100 | 1196906752 | 3940 | 3930 | 3940 | 3930 | 360 |
| 273 | 20250409 | 150000 | 1195491922 | 3940 | 3940 | 3940 | 3930 | 107 |
| 274 | 20250409 | 145900 | 1195071292 | 3935 | 3935 | 3935 | 3935 | 597 |
| 275 | 20250409 | 145800 | 1192722097 | 3940 | 3945 | 3945 | 3940 | 1811 |
| 276 | 20250409 | 145700 | 1185586737 | 3945 | 3945 | 3945 | 3945 | 4770 |
| 277 | 20250409 | 145600 | 1166769087 | 3950 | 3950 | 3950 | 3950 | 0 |
| 278 | 20250409 | 145500 | 1166769087 | 3950 | 3950 | 3955 | 3950 | 3310 |
| 279 | 20250409 | 145400 | 1153694572 | 3950 | 3950 | 3950 | 3950 | 0 |
| 280 | 20250409 | 145300 | 1153694572 | 3950 | 3950 | 3950 | 3950 | 2535 |
| 281 | 20250409 | 145200 | 1143681322 | 3955 | 3955 | 3955 | 3955 | 3 |
| 282 | 20250409 | 145100 | 1143669457 | 3955 | 3945 | 3955 | 3945 | 2146 |
| 283 | 20250409 | 145000 | 1135191217 | 3945 | 3940 | 3945 | 3940 | 1089 |
| 284 | 20250409 | 144900 | 1130895707 | 3935 | 3940 | 3940 | 3935 | 87 |
| 285 | 20250409 | 144800 | 1130553347 | 3940 | 3940 | 3940 | 3940 | 2 |
| 286 | 20250409 | 144700 | 1130545467 | 3945 | 3940 | 3945 | 3940 | 92 |
| 287 | 20250409 | 144600 | 1130182847 | 3945 | 3945 | 3945 | 3945 | 1385 |
| 288 | 20250409 | 144500 | 1124719022 | 3945 | 3940 | 3945 | 3940 | 1905 |
| 289 | 20250409 | 144400 | 1117213177 | 3940 | 3935 | 3940 | 3935 | 420 |
| 290 | 20250409 | 144300 | 1115560462 | 3935 | 3940 | 3940 | 3935 | 7 |
| 291 | 20250409 | 144200 | 1115532907 | 3940 | 3940 | 3940 | 3940 | 3 |
| 292 | 20250409 | 144100 | 1115521087 | 3940 | 3940 | 3940 | 3940 | 3 |
| 293 | 20250409 | 144000 | 1115509267 | 3935 | 3935 | 3935 | 3935 | 2 |
| 294 | 20250409 | 143900 | 1115501397 | 3945 | 3945 | 3945 | 3945 | 5 |
| 295 | 20250409 | 143800 | 1115481672 | 3935 | 3935 | 3935 | 3935 | 423 |
| 296 | 20250409 | 143700 | 1113817167 | 3950 | 3950 | 3950 | 3950 | 2 |
| 297 | 20250409 | 143600 | 1113809267 | 3950 | 3950 | 3950 | 3950 | 3 |
| 298 | 20250409 | 143500 | 1113797417 | 3950 | 3950 | 3950 | 3950 | 3 |
| 299 | 20250409 | 143400 | 1113785567 | 3950 | 3945 | 3950 | 3945 | 2183 |
| 300 | 20250409 | 143300 | 1105164227 | 3945 | 3945 | 3945 | 3945 | 2 |
| 301 | 20250409 | 143200 | 1105156337 | 3945 | 3945 | 3945 | 3945 | 0 |
| 302 | 20250409 | 143100 | 1105156337 | 3945 | 3935 | 3945 | 3930 | 815 |
| 303 | 20250409 | 143000 | 1101945887 | 3930 | 3930 | 3930 | 3930 | 500 |
| 304 | 20250409 | 142900 | 1099980887 | 3930 | 3925 | 3930 | 3925 | 2355 |
| 305 | 20250409 | 142800 | 1090732497 | 3925 | 3925 | 3925 | 3925 | 3 |
| 306 | 20250409 | 142700 | 1090720722 | 3925 | 3940 | 3940 | 3925 | 2642 |
| 307 | 20250409 | 142600 | 1080348922 | 3940 | 3945 | 3945 | 3930 | 409 |
| 308 | 20250409 | 142500 | 1078741192 | 3945 | 3945 | 3945 | 3945 | 2 |
| 309 | 20250409 | 142400 | 1078733302 | 3930 | 3925 | 3930 | 3925 | 2754 |
| 310 | 20250409 | 142300 | 1067920987 | 3925 | 3925 | 3925 | 3920 | 397 |
| 311 | 20250409 | 142200 | 1066364682 | 3925 | 3925 | 3925 | 3925 | 70 |
| 312 | 20250409 | 142100 | 1066089932 | 3925 | 3925 | 3925 | 3925 | 2 |
| 313 | 20250409 | 142000 | 1066082082 | 3925 | 3925 | 3925 | 3925 | 503 |
| 314 | 20250409 | 141900 | 1064107807 | 3920 | 3920 | 3920 | 3920 | 1002 |
| 315 | 20250409 | 141800 | 1060179967 | 3920 | 3920 | 3920 | 3920 | 8 |
| 316 | 20250409 | 141700 | 1060148607 | 3920 | 3925 | 3925 | 3910 | 110 |
| 317 | 20250409 | 141600 | 1059718422 | 3910 | 3945 | 3945 | 3905 | 11168 |
| 318 | 20250409 | 141500 | 1015932172 | 3940 | 3950 | 3950 | 3940 | 298 |
| 319 | 20250409 | 141400 | 1014758022 | 3950 | 3935 | 3950 | 3935 | 1834 |
| 320 | 20250409 | 141300 | 1007523697 | 3935 | 3935 | 3935 | 3935 | 0 |
| 321 | 20250409 | 141200 | 1007523697 | 3935 | 3930 | 3935 | 3930 | 199 |
| 322 | 20250409 | 141100 | 1006741612 | 3930 | 3930 | 3930 | 3930 | 0 |
| 323 | 20250409 | 141000 | 1006741612 | 3930 | 3930 | 3930 | 3930 | 1517 |
| 324 | 20250409 | 140900 | 1000779802 | 3915 | 3915 | 3915 | 3915 | 3979 |
| 325 | 20250409 | 140800 | 985202017 | 3930 | 3930 | 3930 | 3930 | 2 |
| 326 | 20250409 | 140700 | 985194157 | 3920 | 3920 | 3930 | 3920 | 255 |
| 327 | 20250409 | 140600 | 984194527 | 3930 | 3925 | 3930 | 3925 | 47 |
| 328 | 20250409 | 140500 | 984010037 | 3925 | 3925 | 3935 | 3925 | 638 |
| 329 | 20250409 | 140400 | 981502737 | 3935 | 3930 | 3935 | 3930 | 120 |
| 330 | 20250409 | 140300 | 981031092 | 3930 | 3930 | 3930 | 3930 | 550 |
| 331 | 20250409 | 140200 | 978869592 | 3930 | 3930 | 3930 | 3920 | 57 |
| 332 | 20250409 | 140100 | 978646102 | 3920 | 3920 | 3925 | 3920 | 1009 |
| 333 | 20250409 | 140000 | 974687557 | 3925 | 3935 | 3935 | 3925 | 222 |
| 334 | 20250409 | 135900 | 973815407 | 3935 | 3935 | 3935 | 3935 | 5 |
| 335 | 20250409 | 135800 | 973795732 | 3925 | 3940 | 3940 | 3925 | 238 |
| 336 | 20250409 | 135700 | 972861552 | 3935 | 3930 | 3935 | 3920 | 361 |
| 337 | 20250409 | 135600 | 971443657 | 3940 | 3935 | 3940 | 3935 | 11 |
| 338 | 20250409 | 135500 | 971400337 | 3940 | 3940 | 3940 | 3940 | 154 |
| 339 | 20250409 | 135400 | 970793577 | 3950 | 3955 | 3955 | 3950 | 283 |
| 340 | 20250409 | 135300 | 969674317 | 3955 | 3930 | 3955 | 3930 | 6384 |
| 341 | 20250409 | 135200 | 944442277 | 3925 | 3935 | 3935 | 3925 | 233 |
| 342 | 20250409 | 135100 | 943527022 | 3935 | 3940 | 3940 | 3935 | 76 |
| 343 | 20250409 | 135000 | 943227927 | 3945 | 3945 | 3945 | 3945 | 2 |
| 344 | 20250409 | 134900 | 943220037 | 3945 | 3945 | 3945 | 3945 | 0 |
| 345 | 20250409 | 134800 | 943220037 | 3945 | 3940 | 3945 | 3940 | 6 |
| 346 | 20250409 | 134700 | 943196382 | 3940 | 3935 | 3940 | 3935 | 7 |
| 347 | 20250409 | 134600 | 943168807 | 3930 | 3925 | 3930 | 3925 | 2093 |
| 348 | 20250409 | 134500 | 934945192 | 3910 | 3910 | 3910 | 3910 | 0 |
| 349 | 20250409 | 134400 | 934945192 | 3910 | 3915 | 3915 | 3910 | 883 |
| 350 | 20250409 | 134300 | 931489127 | 3915 | 3910 | 3915 | 3910 | 394 |
| 351 | 20250409 | 134200 | 929948572 | 3910 | 3915 | 3915 | 3910 | 177 |
| 352 | 20250409 | 134100 | 929256492 | 3910 | 3910 | 3910 | 3910 | 0 |
| 353 | 20250409 | 134000 | 929256492 | 3910 | 3915 | 3920 | 3910 | 527 |
| 354 | 20250409 | 133900 | 927194237 | 3910 | 3910 | 3910 | 3910 | 622 |
| 355 | 20250409 | 133800 | 924762217 | 3905 | 3920 | 3920 | 3905 | 170 |
| 356 | 20250409 | 133700 | 924098207 | 3910 | 3910 | 3910 | 3910 | 66 |
| 357 | 20250409 | 133600 | 923840147 | 3910 | 3925 | 3925 | 3910 | 133 |
| 358 | 20250409 | 133500 | 923320087 | 3925 | 3925 | 3925 | 3925 | 3 |
| 359 | 20250409 | 133400 | 923308312 | 3925 | 3925 | 3925 | 3925 | 114 |
| 360 | 20250409 | 133300 | 922860862 | 3910 | 3915 | 3920 | 3910 | 675 |
| 361 | 20250409 | 133200 | 920217732 | 3915 | 3910 | 3915 | 3910 | 416 |
| 362 | 20250409 | 133100 | 918589472 | 3915 | 3915 | 3915 | 3915 | 1005 |
| 363 | 20250409 | 133000 | 914654897 | 3915 | 3915 | 3920 | 3910 | 1338 |
| 364 | 20250409 | 132900 | 909419722 | 3910 | 3915 | 3920 | 3910 | 386 |
| 365 | 20250409 | 132800 | 907909687 | 3915 | 3915 | 3915 | 3915 | 195 |
| 366 | 20250409 | 132700 | 907146262 | 3920 | 3925 | 3925 | 3915 | 269 |
| 367 | 20250409 | 132600 | 906092527 | 3910 | 3935 | 3935 | 3910 | 3458 |
| 368 | 20250409 | 132500 | 892520642 | 3940 | 3940 | 3940 | 3940 | 487 |
| 369 | 20250409 | 132400 | 890601862 | 3945 | 3945 | 3945 | 3945 | 7 |
| 370 | 20250409 | 132300 | 890574247 | 3945 | 3940 | 3945 | 3940 | 586 |
| 371 | 20250409 | 132200 | 888265397 | 3945 | 3945 | 3945 | 3945 | 2172 |
| 372 | 20250409 | 132100 | 879696857 | 3950 | 3945 | 3950 | 3945 | 189 |
| 373 | 20250409 | 132000 | 878951242 | 3955 | 3955 | 3955 | 3955 | 4 |
| 374 | 20250409 | 131900 | 878935422 | 3950 | 3945 | 3950 | 3945 | 374 |
| 375 | 20250409 | 131800 | 877459132 | 3960 | 3960 | 3960 | 3960 | 0 |
| 376 | 20250409 | 131700 | 877459132 | 3960 | 3960 | 3960 | 3960 | 2 |
| 377 | 20250409 | 131600 | 877451212 | 3960 | 3960 | 3960 | 3960 | 4 |
| 378 | 20250409 | 131500 | 877435372 | 3945 | 3950 | 3965 | 3945 | 223 |
| 379 | 20250409 | 131400 | 876555477 | 3965 | 3960 | 3965 | 3955 | 568 |
| 380 | 20250409 | 131300 | 874307077 | 3965 | 3965 | 3965 | 3960 | 1259 |
| 381 | 20250409 | 131200 | 869319937 | 3965 | 3965 | 3965 | 3965 | 646 |
| 382 | 20250409 | 131100 | 866758547 | 3970 | 3970 | 3970 | 3970 | 5 |
| 383 | 20250409 | 131000 | 866738697 | 3975 | 3975 | 3975 | 3975 | 0 |
| 384 | 20250409 | 130900 | 866738697 | 3975 | 3975 | 3975 | 3975 | 3 |
| 385 | 20250409 | 130800 | 866726772 | 3975 | 3975 | 3975 | 3975 | 3 |
| 386 | 20250409 | 130700 | 866714847 | 3970 | 3965 | 3980 | 3965 | 104 |
| 387 | 20250409 | 130600 | 866302447 | 3975 | 3975 | 3980 | 3975 | 1003 |
| 388 | 20250409 | 130500 | 862315507 | 3980 | 3980 | 3980 | 3980 | 2 |
| 389 | 20250409 | 130400 | 862307547 | 3965 | 3960 | 3965 | 3960 | 1361 |
| 390 | 20250409 | 130300 | 856914667 | 3955 | 3950 | 3960 | 3945 | 528 |
| 391 | 20250409 | 130200 | 854827912 | 3950 | 3950 | 3950 | 3945 | 200 |
| 392 | 20250409 | 130100 | 854038657 | 3960 | 3960 | 3960 | 3945 | 989 |
| 393 | 20250409 | 130000 | 850126142 | 3945 | 3945 | 3945 | 3945 | 171 |
| 394 | 20250409 | 125900 | 849451547 | 3945 | 3945 | 3965 | 3945 | 373 |
| 395 | 20250409 | 125800 | 847979347 | 3942 | 3935 | 3945 | 3935 | 96 |
| 396 | 20250409 | 125700 | 847601185 | 3940 | 3935 | 3940 | 3935 | 117 |
| 397 | 20250409 | 125600 | 847140515 | 3935 | 3940 | 3940 | 3935 | 286 |
| 398 | 20250409 | 125500 | 846013990 | 3940 | 3940 | 3950 | 3940 | 105 |
| 399 | 20250409 | 125400 | 845600240 | 3940 | 3940 | 3950 | 3940 | 1464 |
| 400 | 20250409 | 125300 | 839819275 | 3940 | 3940 | 3945 | 3940 | 98 |
| 401 | 20250409 | 125200 | 839433130 | 3940 | 3940 | 3940 | 3940 | 321 |
| 402 | 20250409 | 125100 | 838168390 | 3940 | 3950 | 3950 | 3940 | 431 |
| 403 | 20250409 | 125000 | 836468390 | 3945 | 3945 | 3950 | 3945 | 95 |
| 404 | 20250409 | 124900 | 836093600 | 3945 | 3960 | 3960 | 3945 | 3118 |
| 405 | 20250409 | 124800 | 823768965 | 3965 | 3960 | 3965 | 3960 | 101 |
| 406 | 20250409 | 124700 | 823368965 | 3960 | 3965 | 3965 | 3960 | 94 |
| 407 | 20250409 | 124600 | 822996415 | 3970 | 3965 | 3970 | 3965 | 110 |
| 408 | 20250409 | 124500 | 822560240 | 3965 | 3970 | 3970 | 3965 | 97 |
| 409 | 20250409 | 124400 | 822175615 | 3970 | 3965 | 3970 | 3965 | 125 |
| 410 | 20250409 | 124300 | 821679975 | 3970 | 3980 | 3980 | 3970 | 538 |
| 411 | 20250409 | 124200 | 819539600 | 3985 | 3975 | 3985 | 3970 | 368 |
| 412 | 20250409 | 124100 | 818076905 | 3980 | 3975 | 3980 | 3975 | 894 |
| 413 | 20250409 | 124000 | 814521965 | 3985 | 3975 | 3985 | 3970 | 296 |
| 414 | 20250409 | 123900 | 813344490 | 3975 | 3970 | 3980 | 3970 | 377 |
| 415 | 20250409 | 123800 | 811846135 | 3980 | 3970 | 3980 | 3970 | 163 |
| 416 | 20250409 | 123700 | 811198135 | 3970 | 3990 | 3990 | 3970 | 96 |
| 417 | 20250409 | 123600 | 810816645 | 3980 | 3985 | 4000 | 3980 | 95 |
| 418 | 20250409 | 123500 | 810438350 | 3985 | 3995 | 4000 | 3985 | 1734 |
| 419 | 20250409 | 123400 | 803517960 | 3985 | 3985 | 4000 | 3985 | 381 |
| 420 | 20250409 | 123300 | 801997525 | 3980 | 3975 | 3985 | 3975 | 1279 |
| 421 | 20250409 | 123200 | 796901770 | 3990 | 3990 | 3995 | 3980 | 2698 |
| 422 | 20250409 | 123100 | 786135840 | 4005 | 3990 | 4005 | 3990 | 1946 |
| 423 | 20250409 | 123000 | 778355070 | 3990 | 3975 | 3990 | 3975 | 1160 |
| 424 | 20250409 | 122900 | 773737360 | 3970 | 3960 | 3970 | 3955 | 2032 |
| 425 | 20250409 | 122800 | 765674980 | 3955 | 3955 | 3965 | 3955 | 96 |
| 426 | 20250409 | 122700 | 765295270 | 3955 | 3950 | 3955 | 3950 | 93 |
| 427 | 20250409 | 122600 | 764927610 | 3955 | 3960 | 3975 | 3955 | 963 |
| 428 | 20250409 | 122500 | 761118225 | 3960 | 3980 | 3980 | 3955 | 4440 |
| 429 | 20250409 | 122400 | 743515740 | 3995 | 3985 | 3995 | 3980 | 65 |
| 430 | 20250409 | 122300 | 743256840 | 3985 | 3980 | 4020 | 3975 | 7699 |
| 431 | 20250409 | 122200 | 712422340 | 3975 | 3970 | 3995 | 3970 | 202 |
| 432 | 20250409 | 122100 | 711618300 | 3970 | 3965 | 3970 | 3960 | 414 |
| 433 | 20250409 | 122000 | 709975465 | 3960 | 3955 | 3965 | 3955 | 95 |
| 434 | 20250409 | 121900 | 709599410 | 3955 | 3960 | 3960 | 3955 | 93 |
| 435 | 20250409 | 121800 | 709231460 | 3960 | 3960 | 3970 | 3955 | 832 |
| 436 | 20250409 | 121700 | 705933690 | 3955 | 3960 | 3960 | 3950 | 103 |
| 437 | 20250409 | 121600 | 705526585 | 3950 | 3960 | 3960 | 3950 | 260 |
| 438 | 20250409 | 121500 | 704499345 | 3960 | 3950 | 3960 | 3950 | 96 |
| 439 | 20250409 | 121400 | 704120115 | 3955 | 3965 | 3970 | 3955 | 1519 |
| 440 | 20250409 | 121300 | 698104555 | 3965 | 3965 | 3975 | 3965 | 97 |
| 441 | 20250409 | 121200 | 697719910 | 3965 | 3960 | 3975 | 3960 | 496 |
| 442 | 20250409 | 121100 | 695753395 | 3965 | 3955 | 3965 | 3955 | 179 |
| 443 | 20250409 | 121000 | 695044280 | 3955 | 3965 | 3965 | 3955 | 99 |
| 444 | 20250409 | 120900 | 694652685 | 3955 | 3955 | 3955 | 3955 | 93 |
| 445 | 20250409 | 120800 | 694284870 | 3955 | 3955 | 3960 | 3955 | 600 |
| 446 | 20250409 | 120700 | 691911710 | 3950 | 3955 | 3955 | 3950 | 98 |
| 447 | 20250409 | 120600 | 691524585 | 3950 | 3955 | 3955 | 3950 | 96 |
| 448 | 20250409 | 120500 | 691145370 | 3950 | 3955 | 3955 | 3950 | 139 |
| 449 | 20250409 | 120400 | 690596305 | 3955 | 3960 | 3960 | 3950 | 1550 |
| 450 | 20250409 | 120300 | 684466110 | 3960 | 3955 | 3960 | 3955 | 779 |
| 451 | 20250409 | 120200 | 681383985 | 3955 | 3955 | 3960 | 3955 | 120 |
| 452 | 20250409 | 120100 | 680909370 | 3965 | 3960 | 3965 | 3960 | 95 |
| 453 | 20250409 | 120000 | 680533160 | 3960 | 3960 | 3960 | 3960 | 593 |
| 454 | 20250409 | 115900 | 678184880 | 3970 | 3965 | 3970 | 3960 | 109 |
| 455 | 20250409 | 115800 | 677752820 | 3965 | 3960 | 3965 | 3960 | 148 |
| 456 | 20250409 | 115700 | 677166320 | 3970 | 3970 | 3970 | 3960 | 68 |
| 457 | 20250409 | 115600 | 676896830 | 3970 | 3975 | 3975 | 3970 | 338 |
| 458 | 20250409 | 115500 | 675553435 | 3975 | 3975 | 3985 | 3975 | 251 |
| 459 | 20250409 | 115400 | 674555690 | 3975 | 3975 | 3985 | 3975 | 96 |
| 460 | 20250409 | 115300 | 674174060 | 3975 | 3965 | 3975 | 3965 | 407 |
| 461 | 20250409 | 115200 | 672557610 | 3965 | 3975 | 3975 | 3965 | 490 |
| 462 | 20250409 | 115100 | 670610480 | 3980 | 3975 | 3980 | 3975 | 198 |
| 463 | 20250409 | 115000 | 669823405 | 3975 | 3975 | 3980 | 3975 | 125 |
| 464 | 20250409 | 114900 | 669326525 | 3975 | 3975 | 3980 | 3975 | 98 |
| 465 | 20250409 | 114800 | 668936950 | 3975 | 3975 | 3975 | 3975 | 93 |
| 466 | 20250409 | 114700 | 668567275 | 3975 | 3975 | 3980 | 3975 | 308 |
| 467 | 20250409 | 114600 | 667342960 | 3970 | 3975 | 3975 | 3970 | 644 |
| 468 | 20250409 | 114500 | 664785985 | 3975 | 3975 | 3980 | 3975 | 95 |
| 469 | 20250409 | 114400 | 664408350 | 3975 | 3970 | 3980 | 3970 | 172 |
| 470 | 20250409 | 114300 | 663724955 | 3975 | 3970 | 3975 | 3970 | 69 |
| 471 | 20250409 | 114200 | 663450990 | 3970 | 3970 | 3970 | 3970 | 109 |
| 472 | 20250409 | 114100 | 663018260 | 3975 | 3980 | 3980 | 3975 | 83 |
| 473 | 20250409 | 114000 | 662688305 | 3975 | 3970 | 3975 | 3970 | 217 |
| 474 | 20250409 | 113900 | 661826195 | 3970 | 3975 | 3980 | 3970 | 96 |
| 475 | 20250409 | 113800 | 661444870 | 3975 | 3975 | 3980 | 3975 | 195 |
| 476 | 20250409 | 113700 | 660669730 | 3970 | 3970 | 3975 | 3970 | 96 |
| 477 | 20250409 | 113600 | 660288595 | 3970 | 3975 | 3975 | 3970 | 93 |
| 478 | 20250409 | 113500 | 659919105 | 3980 | 3975 | 3980 | 3975 | 98 |
| 479 | 20250409 | 113400 | 659529530 | 3975 | 3975 | 3975 | 3975 | 859 |
| 480 | 20250409 | 113300 | 656115005 | 3975 | 3975 | 3980 | 3975 | 109 |
| 481 | 20250409 | 113200 | 655681650 | 3975 | 3975 | 3975 | 3975 | 93 |
| 482 | 20250409 | 113100 | 655311975 | 3975 | 3975 | 3985 | 3975 | 96 |
| 483 | 20250409 | 113000 | 654930345 | 3975 | 3975 | 3980 | 3975 | 251 |
| 484 | 20250409 | 112900 | 653931880 | 3975 | 3975 | 3975 | 3970 | 81 |
| 485 | 20250409 | 112800 | 653610060 | 3970 | 3970 | 3970 | 3970 | 121 |
| 486 | 20250409 | 112700 | 653129690 | 3975 | 3975 | 3980 | 3970 | 236 |
| 487 | 20250409 | 112600 | 652191730 | 3970 | 3975 | 3975 | 3970 | 154 |
| 488 | 20250409 | 112500 | 651580295 | 3975 | 3995 | 3995 | 3975 | 88 |
| 489 | 20250409 | 112400 | 651230375 | 3980 | 3975 | 3980 | 3975 | 106 |
| 490 | 20250409 | 112300 | 650808960 | 3975 | 3980 | 3980 | 3975 | 124 |
| 491 | 20250409 | 112200 | 650316045 | 3980 | 3965 | 3995 | 3965 | 158 |
| 492 | 20250409 | 112100 | 649688580 | 3975 | 3970 | 3975 | 3960 | 251 |
| 493 | 20250409 | 112000 | 648693225 | 3975 | 3975 | 3975 | 3975 | 93 |
| 494 | 20250409 | 111900 | 648323550 | 3980 | 3975 | 3980 | 3965 | 176 |
| 495 | 20250409 | 111800 | 647624225 | 3975 | 3965 | 3975 | 3965 | 113 |
| 496 | 20250409 | 111700 | 647176065 | 3965 | 3965 | 3980 | 3965 | 96 |
| 497 | 20250409 | 111600 | 646795380 | 3980 | 3965 | 3980 | 3965 | 64 |
| 498 | 20250409 | 111500 | 646541590 | 3965 | 3965 | 3965 | 3965 | 93 |
| 499 | 20250409 | 111400 | 646172845 | 3970 | 3980 | 3980 | 3965 | 1144 |
| 500 | 20250409 | 111300 | 641623395 | 3980 | 3985 | 3985 | 3980 | 252 |
| 501 | 20250409 | 111200 | 640619740 | 3985 | 3985 | 3990 | 3980 | 326 |
| 502 | 20250409 | 111100 | 639320920 | 3995 | 3975 | 3995 | 3975 | 1291 |
| 503 | 20250409 | 111000 | 634184565 | 3975 | 4000 | 4000 | 3975 | 1163 |
| 504 | 20250409 | 110900 | 629551940 | 4000 | 4000 | 4005 | 4000 | 136 |
| 505 | 20250409 | 110800 | 629007925 | 4000 | 4015 | 4015 | 4000 | 1287 |
| 506 | 20250409 | 110700 | 623852710 | 4015 | 4015 | 4015 | 4015 | 224 |
| 507 | 20250409 | 110600 | 622953350 | 4015 | 4010 | 4015 | 4010 | 711 |
| 508 | 20250409 | 110500 | 620099155 | 4015 | 4010 | 4015 | 4010 | 573 |
| 509 | 20250409 | 110400 | 617799175 | 4010 | 4020 | 4020 | 4005 | 98 |
| 510 | 20250409 | 110300 | 617406300 | 4005 | 4005 | 4005 | 4005 | 97 |
| 511 | 20250409 | 110200 | 617017815 | 4005 | 4025 | 4025 | 4005 | 1720 |
| 512 | 20250409 | 110100 | 610100065 | 4025 | 4030 | 4030 | 4025 | 109 |
| 513 | 20250409 | 110000 | 609661310 | 4025 | 4020 | 4025 | 4020 | 95 |
| 514 | 20250409 | 105900 | 609279245 | 4020 | 4020 | 4020 | 4005 | 1181 |
| 515 | 20250409 | 105800 | 604533015 | 4005 | 3985 | 4025 | 3985 | 731 |
| 516 | 20250409 | 105700 | 601605460 | 3985 | 3990 | 3995 | 3985 | 785 |
| 517 | 20250409 | 105600 | 598473380 | 3990 | 4000 | 4000 | 3990 | 96 |
| 518 | 20250409 | 105500 | 598090310 | 3985 | 3985 | 3985 | 3985 | 93 |
| 519 | 20250409 | 105400 | 597719705 | 3985 | 3995 | 4005 | 3985 | 305 |
| 520 | 20250409 | 105300 | 596502675 | 3995 | 3985 | 4010 | 3985 | 1303 |
| 521 | 20250409 | 105200 | 591304905 | 3975 | 3985 | 3985 | 3975 | 53 |
| 522 | 20250409 | 105100 | 591094010 | 3990 | 3965 | 4005 | 3965 | 3972 |
| 523 | 20250409 | 105000 | 575219420 | 3955 | 3965 | 3965 | 3955 | 498 |
| 524 | 20250409 | 104900 | 573247460 | 3965 | 3940 | 3965 | 3940 | 1597 |
| 525 | 20250409 | 104800 | 566930670 | 3940 | 3950 | 3950 | 3940 | 66 |
| 526 | 20250409 | 104700 | 566670530 | 3940 | 3945 | 3995 | 3940 | 4087 |
| 527 | 20250409 | 104600 | 550468370 | 3940 | 3940 | 3945 | 3940 | 2855 |
| 528 | 20250409 | 104500 | 539215165 | 3930 | 3915 | 3930 | 3915 | 252 |
| 529 | 20250409 | 104400 | 538225270 | 3915 | 3925 | 3925 | 3915 | 190 |
| 530 | 20250409 | 104300 | 537479830 | 3915 | 3915 | 3915 | 3915 | 62 |
| 531 | 20250409 | 104200 | 537237100 | 3920 | 3910 | 3920 | 3905 | 745 |
| 532 | 20250409 | 104100 | 534317695 | 3905 | 3905 | 3905 | 3905 | 31 |
| 533 | 20250409 | 104000 | 534196640 | 3905 | 3910 | 3910 | 3905 | 108 |
| 534 | 20250409 | 103900 | 533774870 | 3910 | 3910 | 3910 | 3910 | 979 |
| 535 | 20250409 | 103800 | 529946980 | 3900 | 3900 | 3900 | 3900 | 173 |
| 536 | 20250409 | 103700 | 529272280 | 3910 | 3895 | 3910 | 3890 | 1170 |
| 537 | 20250409 | 103600 | 524713160 | 3895 | 3900 | 3900 | 3895 | 735 |
| 538 | 20250409 | 103500 | 521846815 | 3905 | 3910 | 3910 | 3895 | 2922 |
| 539 | 20250409 | 103400 | 510435510 | 3910 | 3915 | 3930 | 3905 | 1805 |
| 540 | 20250409 | 103300 | 503374745 | 3910 | 3895 | 3910 | 3895 | 287 |
| 541 | 20250409 | 103200 | 502254615 | 3900 | 3900 | 3900 | 3900 | 203 |
| 542 | 20250409 | 103100 | 501462915 | 3890 | 3890 | 3890 | 3890 | 57 |
| 543 | 20250409 | 103000 | 501241185 | 3900 | 3895 | 3900 | 3890 | 551 |
| 544 | 20250409 | 102900 | 499094925 | 3900 | 3900 | 3900 | 3900 | 111 |
| 545 | 20250409 | 102800 | 498662025 | 3900 | 3895 | 3900 | 3895 | 707 |
| 546 | 20250409 | 102700 | 495905035 | 3895 | 3900 | 3900 | 3890 | 490 |
| 547 | 20250409 | 102600 | 493997365 | 3895 | 3895 | 3900 | 3895 | 233 |
| 548 | 20250409 | 102500 | 493089820 | 3905 | 3905 | 3905 | 3895 | 478 |
| 549 | 20250409 | 102400 | 491224345 | 3910 | 3910 | 3915 | 3910 | 917 |
| 550 | 20250409 | 102300 | 487638825 | 3910 | 3910 | 3910 | 3910 | 62 |
| 551 | 20250409 | 102200 | 487396405 | 3910 | 3910 | 3910 | 3910 | 31 |
| 552 | 20250409 | 102100 | 487275195 | 3910 | 3910 | 3910 | 3910 | 64 |
| 553 | 20250409 | 102000 | 487024955 | 3910 | 3900 | 3910 | 3900 | 62 |
| 554 | 20250409 | 101900 | 486782845 | 3900 | 3900 | 3900 | 3900 | 31 |
| 555 | 20250409 | 101800 | 486661945 | 3910 | 3905 | 3910 | 3905 | 521 |
| 556 | 20250409 | 101700 | 484625145 | 3905 | 3905 | 3905 | 3905 | 31 |
| 557 | 20250409 | 101600 | 484504090 | 3900 | 3905 | 3905 | 3900 | 41 |
| 558 | 20250409 | 101500 | 484344140 | 3905 | 3905 | 3905 | 3895 | 1589 |
| 559 | 20250409 | 101400 | 478147075 | 3905 | 3905 | 3905 | 3905 | 1121 |
| 560 | 20250409 | 101300 | 473769570 | 3905 | 3920 | 3920 | 3905 | 6261 |
| 561 | 20250409 | 101200 | 449277475 | 3920 | 3920 | 3925 | 3920 | 66 |
| 562 | 20250409 | 101100 | 449018730 | 3920 | 3925 | 3925 | 3920 | 122 |
| 563 | 20250409 | 101000 | 448540035 | 3925 | 3920 | 3925 | 3920 | 275 |
| 564 | 20250409 | 100900 | 447460815 | 3925 | 3925 | 3925 | 3925 | 81 |
| 565 | 20250409 | 100800 | 447142890 | 3930 | 3925 | 3930 | 3925 | 41 |
| 566 | 20250409 | 100700 | 446981915 | 3925 | 3930 | 3930 | 3925 | 62 |
| 567 | 20250409 | 100600 | 446738530 | 3930 | 3930 | 3930 | 3930 | 173 |
| 568 | 20250409 | 100500 | 446058640 | 3935 | 3930 | 3935 | 3930 | 64 |
| 569 | 20250409 | 100400 | 445807110 | 3935 | 3935 | 3935 | 3930 | 463 |
| 570 | 20250409 | 100300 | 443985785 | 3930 | 3930 | 3930 | 3930 | 231 |
| 571 | 20250409 | 100200 | 443077955 | 3930 | 3925 | 3935 | 3925 | 739 |
| 572 | 20250409 | 100100 | 440173710 | 3930 | 3930 | 3930 | 3925 | 732 |
| 573 | 20250409 | 100000 | 437300105 | 3930 | 3910 | 3940 | 3910 | 1481 |
| 574 | 20250409 | 095900 | 431471115 | 3910 | 3910 | 3910 | 3910 | 626 |
| 575 | 20250409 | 095800 | 429023455 | 3910 | 3905 | 3910 | 3905 | 34 |
| 576 | 20250409 | 095700 | 428890670 | 3905 | 3910 | 3910 | 3900 | 4968 |
| 577 | 20250409 | 095600 | 409510215 | 3910 | 3910 | 3910 | 3905 | 214 |
| 578 | 20250409 | 095500 | 408673705 | 3910 | 3910 | 3920 | 3910 | 2532 |
| 579 | 20250409 | 095400 | 398772390 | 3910 | 3915 | 3915 | 3910 | 1409 |
| 580 | 20250409 | 095300 | 393256555 | 3915 | 3910 | 3915 | 3910 | 631 |
| 581 | 20250409 | 095200 | 390786350 | 3910 | 3915 | 3915 | 3910 | 3402 |
| 582 | 20250409 | 095100 | 377472000 | 3920 | 3925 | 3925 | 3920 | 2984 |
| 583 | 20250409 | 095000 | 365768835 | 3925 | 3930 | 3930 | 3925 | 63 |
| 584 | 20250409 | 094900 | 365521400 | 3940 | 3940 | 3940 | 3925 | 697 |
| 585 | 20250409 | 094800 | 362778940 | 3940 | 3930 | 3945 | 3930 | 183 |
| 586 | 20250409 | 094700 | 362058695 | 3930 | 3930 | 3930 | 3930 | 594 |
| 587 | 20250409 | 094600 | 359724275 | 3930 | 3940 | 3940 | 3930 | 1002 |
| 588 | 20250409 | 094500 | 355776405 | 3935 | 3930 | 3935 | 3930 | 62 |
| 589 | 20250409 | 094400 | 355532590 | 3930 | 3930 | 3940 | 3930 | 227 |
| 590 | 20250409 | 094300 | 354640470 | 3930 | 3930 | 3930 | 3930 | 31 |
| 591 | 20250409 | 094200 | 354518640 | 3930 | 3920 | 3930 | 3920 | 186 |
| 592 | 20250409 | 094100 | 353788125 | 3930 | 3930 | 3930 | 3920 | 1062 |
| 593 | 20250409 | 094000 | 349624795 | 3925 | 3920 | 3925 | 3920 | 537 |
| 594 | 20250409 | 093900 | 347518755 | 3925 | 3920 | 3925 | 3920 | 532 |
| 595 | 20250409 | 093800 | 345432580 | 3925 | 3925 | 3925 | 3925 | 310 |
| 596 | 20250409 | 093700 | 344215830 | 3925 | 3925 | 3925 | 3925 | 61 |
| 597 | 20250409 | 093600 | 343976405 | 3935 | 3925 | 3935 | 3925 | 47 |
| 598 | 20250409 | 093500 | 343791920 | 3925 | 3935 | 3935 | 3925 | 2801 |
| 599 | 20250409 | 093400 | 332792680 | 3930 | 3940 | 3940 | 3930 | 733 |
| 600 | 20250409 | 093300 | 329906520 | 3945 | 3945 | 3945 | 3940 | 46 |
| 601 | 20250409 | 093200 | 329725210 | 3940 | 3935 | 3945 | 3935 | 136 |
| 602 | 20250409 | 093100 | 329189505 | 3940 | 3940 | 3955 | 3940 | 383 |
| 603 | 20250409 | 093000 | 327680470 | 3940 | 3930 | 3950 | 3930 | 937 |
| 604 | 20250409 | 092900 | 323992725 | 3925 | 3925 | 3930 | 3925 | 409 |
| 605 | 20250409 | 092800 | 322387345 | 3925 | 3930 | 3930 | 3925 | 139 |
| 606 | 20250409 | 092700 | 321841100 | 3930 | 3930 | 3935 | 3930 | 417 |
| 607 | 20250409 | 092600 | 320200515 | 3930 | 3930 | 3935 | 3930 | 1437 |
| 608 | 20250409 | 092500 | 314551840 | 3930 | 3925 | 3945 | 3925 | 5405 |
| 609 | 20250409 | 092400 | 293287330 | 3920 | 3930 | 3930 | 3920 | 1468 |
| 610 | 20250409 | 092300 | 287525335 | 3930 | 3935 | 3935 | 3925 | 5007 |
| 611 | 20250409 | 092200 | 267849255 | 3935 | 3940 | 3940 | 3935 | 3947 |
| 612 | 20250409 | 092100 | 252315525 | 3940 | 3945 | 3950 | 3940 | 3280 |
| 613 | 20250409 | 092000 | 239384145 | 3945 | 3950 | 3950 | 3945 | 264 |
| 614 | 20250409 | 091900 | 238342500 | 3950 | 3960 | 3960 | 3945 | 4692 |
| 615 | 20250409 | 091800 | 219799395 | 3955 | 3965 | 3965 | 3955 | 4575 |
| 616 | 20250409 | 091700 | 201672060 | 3965 | 3970 | 3975 | 3965 | 1790 |
| 617 | 20250409 | 091600 | 194564135 | 3965 | 3980 | 3980 | 3965 | 3462 |
| 618 | 20250409 | 091500 | 180800775 | 3980 | 3975 | 3980 | 3975 | 339 |
| 619 | 20250409 | 091400 | 179451765 | 3975 | 3980 | 3980 | 3970 | 301 |
| 620 | 20250409 | 091300 | 178255095 | 3970 | 3965 | 3970 | 3965 | 319 |
| 621 | 20250409 | 091200 | 176988875 | 3965 | 3970 | 3970 | 3965 | 771 |
| 622 | 20250409 | 091100 | 173928215 | 3970 | 3970 | 3990 | 3960 | 2320 |
| 623 | 20250409 | 091000 | 164726015 | 3965 | 3965 | 3980 | 3965 | 2905 |
| 624 | 20250409 | 090900 | 153183135 | 3965 | 3965 | 3980 | 3960 | 4487 |
| 625 | 20250409 | 090800 | 135341535 | 3960 | 3960 | 3960 | 3955 | 1177 |
| 626 | 20250409 | 090700 | 130682495 | 3960 | 3975 | 3975 | 3960 | 2821 |
| 627 | 20250409 | 090600 | 119486600 | 3980 | 3990 | 4000 | 3970 | 8984 |
| 628 | 20250409 | 090500 | 83699705 | 3995 | 4020 | 4020 | 3995 | 4825 |
| 629 | 20250409 | 090400 | 64402785 | 3995 | 4040 | 4040 | 3995 | 2427 |
| 630 | 20250409 | 090300 | 54673185 | 4040 | 4040 | 4045 | 4025 | 1488 |
| 631 | 20250409 | 090200 | 48662285 | 4050 | 4045 | 4060 | 4040 | 3002 |
| 632 | 20250409 | 090100 | 36512060 | 4045 | 3995 | 4050 | 3990 | 2983 |
| 633 | 20250409 | 090000 | 24561110 | 3995 | 3990 | 4005 | 3945 | 6164 |