28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 183900 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 2232 |
| 3 | 20250416 | 183800 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 4 | 20250416 | 183700 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 5 | 20250416 | 183600 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 6 | 20250416 | 183500 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 7 | 20250416 | 183400 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 8 | 20250416 | 183300 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 9 | 20250416 | 183200 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 10 | 20250416 | 183100 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 11 | 20250416 | 183000 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 12 | 20250416 | 182900 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 13 | 20250416 | 182800 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 14 | 20250416 | 182700 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 15 | 20250416 | 182600 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 16 | 20250416 | 182500 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 17 | 20250416 | 182400 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 18 | 20250416 | 182300 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 19 | 20250416 | 182200 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 20 | 20250416 | 182100 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 21 | 20250416 | 182000 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 22 | 20250416 | 181900 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 23 | 20250416 | 181800 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 24 | 20250416 | 181700 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 25 | 20250416 | 181600 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 26 | 20250416 | 181500 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 27 | 20250416 | 181400 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 28 | 20250416 | 181300 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 29 | 20250416 | 181200 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 30 | 20250416 | 181100 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 31 | 20250416 | 181000 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 32 | 20250416 | 180900 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 2232 |
| 33 | 20250416 | 180800 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 34 | 20250416 | 180700 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 35 | 20250416 | 180600 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 36 | 20250416 | 180500 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 37 | 20250416 | 180400 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 38 | 20250416 | 180300 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 39 | 20250416 | 180200 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 40 | 20250416 | 180100 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 41 | 20250416 | 180000 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 42 | 20250416 | 175900 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 43 | 20250416 | 175800 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 44 | 20250416 | 175700 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 45 | 20250416 | 175600 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 46 | 20250416 | 175500 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 47 | 20250416 | 175400 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 48 | 20250416 | 175300 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 49 | 20250416 | 175200 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 50 | 20250416 | 175100 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 51 | 20250416 | 175000 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 52 | 20250416 | 174900 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 53 | 20250416 | 174800 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 54 | 20250416 | 174700 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 55 | 20250416 | 174600 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 56 | 20250416 | 174500 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 57 | 20250416 | 174400 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 58 | 20250416 | 174300 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 59 | 20250416 | 174200 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 60 | 20250416 | 174100 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 61 | 20250416 | 174000 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 62 | 20250416 | 173900 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 2232 |
| 63 | 20250416 | 173800 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 64 | 20250416 | 173700 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 65 | 20250416 | 173600 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 66 | 20250416 | 173500 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 67 | 20250416 | 173400 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 68 | 20250416 | 173300 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 69 | 20250416 | 173200 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 70 | 20250416 | 173100 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 71 | 20250416 | 173000 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 72 | 20250416 | 172900 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 73 | 20250416 | 172800 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 74 | 20250416 | 172700 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 75 | 20250416 | 172600 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 76 | 20250416 | 172500 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 77 | 20250416 | 172400 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 78 | 20250416 | 172300 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 79 | 20250416 | 172200 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 80 | 20250416 | 172100 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 81 | 20250416 | 172000 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 82 | 20250416 | 171900 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 83 | 20250416 | 171800 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 84 | 20250416 | 171700 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 85 | 20250416 | 171600 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 86 | 20250416 | 171500 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 87 | 20250416 | 171400 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 88 | 20250416 | 171300 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 89 | 20250416 | 171200 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 90 | 20250416 | 171100 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 91 | 20250416 | 171000 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 92 | 20250416 | 170900 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 2232 |
| 93 | 20250416 | 170800 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 94 | 20250416 | 170700 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 95 | 20250416 | 170600 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 96 | 20250416 | 170500 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 97 | 20250416 | 170400 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 98 | 20250416 | 170300 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 99 | 20250416 | 170200 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 100 | 20250416 | 170100 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 101 | 20250416 | 170000 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 102 | 20250416 | 165900 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 103 | 20250416 | 165800 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 104 | 20250416 | 165700 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 105 | 20250416 | 165600 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 106 | 20250416 | 165500 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 107 | 20250416 | 165400 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 108 | 20250416 | 165300 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 109 | 20250416 | 165200 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 110 | 20250416 | 165100 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 111 | 20250416 | 165000 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 112 | 20250416 | 164900 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 113 | 20250416 | 164800 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 114 | 20250416 | 164700 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 115 | 20250416 | 164600 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 116 | 20250416 | 164500 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 117 | 20250416 | 164400 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 118 | 20250416 | 164300 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 119 | 20250416 | 164200 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 120 | 20250416 | 164100 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 121 | 20250416 | 164000 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 122 | 20250416 | 163900 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 2232 |
| 123 | 20250416 | 163800 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 124 | 20250416 | 163700 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 125 | 20250416 | 163600 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 126 | 20250416 | 163500 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 127 | 20250416 | 163400 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 128 | 20250416 | 163300 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 129 | 20250416 | 163200 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 130 | 20250416 | 163100 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 131 | 20250416 | 163000 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 132 | 20250416 | 162900 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 133 | 20250416 | 162800 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 134 | 20250416 | 162700 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 135 | 20250416 | 162600 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 136 | 20250416 | 162500 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 137 | 20250416 | 162400 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 138 | 20250416 | 162300 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 139 | 20250416 | 162200 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 140 | 20250416 | 162100 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 141 | 20250416 | 162000 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 142 | 20250416 | 161900 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 143 | 20250416 | 161800 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 144 | 20250416 | 161700 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 145 | 20250416 | 161600 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 146 | 20250416 | 161500 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 147 | 20250416 | 161400 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 148 | 20250416 | 161300 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 149 | 20250416 | 161200 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 150 | 20250416 | 161100 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 151 | 20250416 | 161000 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 152 | 20250416 | 160900 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 2232 |
| 153 | 20250416 | 160800 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 154 | 20250416 | 160700 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 155 | 20250416 | 160600 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 156 | 20250416 | 160500 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 157 | 20250416 | 160400 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 158 | 20250416 | 160300 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 159 | 20250416 | 160200 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 160 | 20250416 | 160100 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 161 | 20250416 | 160000 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 162 | 20250416 | 155900 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 163 | 20250416 | 155800 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 164 | 20250416 | 155700 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 165 | 20250416 | 155600 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 166 | 20250416 | 155500 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 167 | 20250416 | 155400 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 168 | 20250416 | 155300 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 169 | 20250416 | 155200 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 170 | 20250416 | 155100 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 171 | 20250416 | 155000 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 172 | 20250416 | 154900 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 173 | 20250416 | 154800 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 174 | 20250416 | 154700 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 175 | 20250416 | 154600 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 176 | 20250416 | 154500 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 177 | 20250416 | 154400 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 178 | 20250416 | 154300 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 179 | 20250416 | 154200 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 180 | 20250416 | 154100 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 181 | 20250416 | 154000 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 182 | 20250416 | 153900 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 2232 |
| 183 | 20250416 | 153800 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 184 | 20250416 | 153700 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 185 | 20250416 | 153600 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 186 | 20250416 | 153500 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 187 | 20250416 | 153400 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 188 | 20250416 | 153300 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 189 | 20250416 | 153200 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 190 | 20250416 | 153100 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 0 |
| 191 | 20250416 | 153000 | 1591026495 | 3545 | 3545 | 3545 | 3545 | 2232 |
| 192 | 20250416 | 152900 | 1583114055 | 3545 | 3545 | 3545 | 3545 | 0 |
| 193 | 20250416 | 152800 | 1583114055 | 3545 | 3545 | 3545 | 3545 | 0 |
| 194 | 20250416 | 152700 | 1583114055 | 3545 | 3545 | 3545 | 3545 | 0 |
| 195 | 20250416 | 152600 | 1583114055 | 3545 | 3545 | 3545 | 3545 | 0 |
| 196 | 20250416 | 152500 | 1583114055 | 3545 | 3545 | 3545 | 3545 | 0 |
| 197 | 20250416 | 152400 | 1583114055 | 3545 | 3545 | 3545 | 3545 | 0 |
| 198 | 20250416 | 152300 | 1583114055 | 3545 | 3545 | 3545 | 3545 | 0 |
| 199 | 20250416 | 152200 | 1583114055 | 3545 | 3545 | 3545 | 3545 | 0 |
| 200 | 20250416 | 152100 | 1583114055 | 3545 | 3545 | 3545 | 3545 | 0 |
| 201 | 20250416 | 152000 | 1583114055 | 3545 | 3545 | 3545 | 3545 | 0 |
| 202 | 20250416 | 151900 | 1583114055 | 3545 | 3545 | 3545 | 3535 | 2131 |
| 203 | 20250416 | 151800 | 1575576525 | 3540 | 3540 | 3540 | 3540 | 1 |
| 204 | 20250416 | 151700 | 1575572985 | 3545 | 3540 | 3545 | 3540 | 392 |
| 205 | 20250416 | 151600 | 1574184600 | 3540 | 3540 | 3540 | 3540 | 1450 |
| 206 | 20250416 | 151500 | 1569051600 | 3535 | 3535 | 3535 | 3535 | 300 |
| 207 | 20250416 | 151400 | 1567991100 | 3545 | 3545 | 3545 | 3535 | 1398 |
| 208 | 20250416 | 151300 | 1563046710 | 3545 | 3535 | 3545 | 3535 | 2433 |
| 209 | 20250416 | 151200 | 1554443275 | 3540 | 3535 | 3540 | 3535 | 667 |
| 210 | 20250416 | 151100 | 1552082280 | 3535 | 3535 | 3535 | 3535 | 2901 |
| 211 | 20250416 | 151000 | 1541827245 | 3540 | 3540 | 3540 | 3540 | 3 |
| 212 | 20250416 | 150900 | 1541816625 | 3540 | 3545 | 3545 | 3540 | 813 |
| 213 | 20250416 | 150800 | 1538934600 | 3540 | 3540 | 3540 | 3540 | 196 |
| 214 | 20250416 | 150700 | 1538240760 | 3540 | 3540 | 3540 | 3540 | 136 |
| 215 | 20250416 | 150600 | 1537759320 | 3545 | 3540 | 3545 | 3540 | 892 |
| 216 | 20250416 | 150500 | 1534601060 | 3540 | 3540 | 3540 | 3540 | 506 |
| 217 | 20250416 | 150400 | 1532809820 | 3540 | 3535 | 3540 | 3535 | 1009 |
| 218 | 20250416 | 150300 | 1529239510 | 3535 | 3535 | 3535 | 3535 | 268 |
| 219 | 20250416 | 150200 | 1528292130 | 3535 | 3535 | 3535 | 3535 | 80 |
| 220 | 20250416 | 150100 | 1528009330 | 3535 | 3530 | 3535 | 3530 | 85 |
| 221 | 20250416 | 150000 | 1527709255 | 3530 | 3535 | 3535 | 3530 | 70 |
| 222 | 20250416 | 145900 | 1527462055 | 3535 | 3535 | 3535 | 3535 | 25 |
| 223 | 20250416 | 145800 | 1527373680 | 3535 | 3530 | 3537 | 3530 | 556 |
| 224 | 20250416 | 145700 | 1525407670 | 3535 | 3535 | 3535 | 3535 | 0 |
| 225 | 20250416 | 145600 | 1525407670 | 3535 | 3535 | 3535 | 3535 | 0 |
| 226 | 20250416 | 145500 | 1525407670 | 3535 | 3535 | 3535 | 3535 | 0 |
| 227 | 20250416 | 145400 | 1525407670 | 3535 | 3530 | 3535 | 3530 | 13 |
| 228 | 20250416 | 145300 | 1525361725 | 3530 | 3530 | 3530 | 3530 | 356 |
| 229 | 20250416 | 145200 | 1524105045 | 3530 | 3535 | 3535 | 3530 | 5547 |
| 230 | 20250416 | 145100 | 1504512665 | 3535 | 3535 | 3535 | 3535 | 205 |
| 231 | 20250416 | 145000 | 1503787990 | 3535 | 3535 | 3535 | 3535 | 31 |
| 232 | 20250416 | 144900 | 1503678405 | 3535 | 3535 | 3535 | 3535 | 500 |
| 233 | 20250416 | 144800 | 1501910905 | 3535 | 3535 | 3535 | 3535 | 100 |
| 234 | 20250416 | 144700 | 1501557405 | 3545 | 3540 | 3545 | 3540 | 6 |
| 235 | 20250416 | 144600 | 1501536140 | 3535 | 3540 | 3540 | 3535 | 264 |
| 236 | 20250416 | 144500 | 1500602595 | 3540 | 3540 | 3540 | 3540 | 392 |
| 237 | 20250416 | 144400 | 1499214915 | 3540 | 3550 | 3550 | 3540 | 1511 |
| 238 | 20250416 | 144300 | 1493864470 | 3540 | 3540 | 3540 | 3540 | 39 |
| 239 | 20250416 | 144200 | 1493726410 | 3540 | 3540 | 3540 | 3540 | 600 |
| 240 | 20250416 | 144100 | 1491602410 | 3545 | 3550 | 3550 | 3545 | 288 |
| 241 | 20250416 | 144000 | 1490580573 | 3550 | 3545 | 3550 | 3545 | 500 |
| 242 | 20250416 | 143900 | 1488807823 | 3545 | 3540 | 3545 | 3540 | 331 |
| 243 | 20250416 | 143800 | 1487634958 | 3540 | 3540 | 3540 | 3540 | 7 |
| 244 | 20250416 | 143700 | 1487610178 | 3540 | 3540 | 3540 | 3540 | 32 |
| 245 | 20250416 | 143600 | 1487496898 | 3540 | 3540 | 3540 | 3540 | 1560 |
| 246 | 20250416 | 143500 | 1481974498 | 3545 | 3545 | 3545 | 3545 | 0 |
| 247 | 20250416 | 143400 | 1481974498 | 3545 | 3545 | 3545 | 3545 | 312 |
| 248 | 20250416 | 143300 | 1480868458 | 3545 | 3545 | 3545 | 3545 | 200 |
| 249 | 20250416 | 143200 | 1480159458 | 3540 | 3540 | 3540 | 3540 | 95 |
| 250 | 20250416 | 143100 | 1479823158 | 3545 | 3545 | 3545 | 3540 | 1021 |
| 251 | 20250416 | 143000 | 1476203913 | 3545 | 3545 | 3545 | 3545 | 1136 |
| 252 | 20250416 | 142900 | 1472176793 | 3550 | 3550 | 3550 | 3550 | 4 |
| 253 | 20250416 | 142800 | 1472162593 | 3545 | 3550 | 3550 | 3545 | 625 |
| 254 | 20250416 | 142700 | 1469944538 | 3545 | 3545 | 3545 | 3545 | 0 |
| 255 | 20250416 | 142600 | 1469944538 | 3545 | 3545 | 3550 | 3545 | 2314 |
| 256 | 20250416 | 142500 | 1461741113 | 3550 | 3550 | 3550 | 3550 | 2150 |
| 257 | 20250416 | 142400 | 1454108613 | 3550 | 3555 | 3555 | 3550 | 4161 |
| 258 | 20250416 | 142300 | 1439319038 | 3560 | 3560 | 3560 | 3560 | 20 |
| 259 | 20250416 | 142200 | 1439247838 | 3560 | 3560 | 3560 | 3560 | 565 |
| 260 | 20250416 | 142100 | 1437236438 | 3560 | 3560 | 3560 | 3560 | 501 |
| 261 | 20250416 | 142000 | 1435452878 | 3565 | 3565 | 3565 | 3565 | 1 |
| 262 | 20250416 | 141900 | 1435449313 | 3565 | 3560 | 3565 | 3560 | 2135 |
| 263 | 20250416 | 141800 | 1427844023 | 3560 | 3565 | 3565 | 3560 | 3352 |
| 264 | 20250416 | 141700 | 1415906808 | 3565 | 3565 | 3565 | 3565 | 5 |
| 265 | 20250416 | 141600 | 1415888983 | 3560 | 3565 | 3570 | 3560 | 1986 |
| 266 | 20250416 | 141500 | 1408808673 | 3570 | 3570 | 3570 | 3570 | 1632 |
| 267 | 20250416 | 141400 | 1402982433 | 3565 | 3565 | 3565 | 3565 | 0 |
| 268 | 20250416 | 141300 | 1402982433 | 3565 | 3560 | 3565 | 3560 | 555 |
| 269 | 20250416 | 141200 | 1401004108 | 3565 | 3565 | 3565 | 3565 | 1703 |
| 270 | 20250416 | 141100 | 1394932913 | 3565 | 3565 | 3565 | 3565 | 664 |
| 271 | 20250416 | 141000 | 1392565753 | 3570 | 3570 | 3570 | 3570 | 1749 |
| 272 | 20250416 | 140900 | 1386321823 | 3570 | 3570 | 3570 | 3570 | 57 |
| 273 | 20250416 | 140800 | 1386118333 | 3570 | 3570 | 3580 | 3570 | 438 |
| 274 | 20250416 | 140700 | 1384552403 | 3580 | 3580 | 3580 | 3580 | 211 |
| 275 | 20250416 | 140600 | 1383797023 | 3570 | 3580 | 3580 | 3570 | 128 |
| 276 | 20250416 | 140500 | 1383339533 | 3575 | 3585 | 3585 | 3575 | 826 |
| 277 | 20250416 | 140400 | 1380383623 | 3585 | 3585 | 3585 | 3585 | 3 |
| 278 | 20250416 | 140300 | 1380372868 | 3585 | 3580 | 3585 | 3580 | 350 |
| 279 | 20250416 | 140200 | 1379118388 | 3580 | 3580 | 3580 | 3580 | 298 |
| 280 | 20250416 | 140100 | 1378051548 | 3580 | 3580 | 3580 | 3580 | 250 |
| 281 | 20250416 | 140000 | 1377156548 | 3575 | 3575 | 3580 | 3575 | 1216 |
| 282 | 20250416 | 135900 | 1372808488 | 3575 | 3575 | 3575 | 3575 | 1 |
| 283 | 20250416 | 135800 | 1372804913 | 3575 | 3575 | 3575 | 3575 | 14 |
| 284 | 20250416 | 135700 | 1372754863 | 3575 | 3580 | 3580 | 3575 | 115 |
| 285 | 20250416 | 135600 | 1372343238 | 3580 | 3580 | 3580 | 3580 | 0 |
| 286 | 20250416 | 135500 | 1372343238 | 3580 | 3580 | 3580 | 3580 | 0 |
| 287 | 20250416 | 135400 | 1372343238 | 3580 | 3580 | 3580 | 3570 | 1024 |
| 288 | 20250416 | 135300 | 1368677618 | 3575 | 3575 | 3575 | 3575 | 1020 |
| 289 | 20250416 | 135200 | 1365031118 | 3575 | 3580 | 3580 | 3575 | 4931 |
| 290 | 20250416 | 135100 | 1347395208 | 3580 | 3580 | 3580 | 3580 | 0 |
| 291 | 20250416 | 135000 | 1347395208 | 3580 | 3575 | 3580 | 3575 | 249 |
| 292 | 20250416 | 134900 | 1346504983 | 3575 | 3575 | 3575 | 3575 | 0 |
| 293 | 20250416 | 134800 | 1346504983 | 3575 | 3575 | 3575 | 3575 | 917 |
| 294 | 20250416 | 134700 | 1343226708 | 3575 | 3575 | 3575 | 3575 | 300 |
| 295 | 20250416 | 134600 | 1342154208 | 3575 | 3575 | 3575 | 3575 | 5 |
| 296 | 20250416 | 134500 | 1342136333 | 3570 | 3575 | 3575 | 3570 | 4145 |
| 297 | 20250416 | 134400 | 1327333003 | 3575 | 3580 | 3580 | 3575 | 5070 |
| 298 | 20250416 | 134300 | 1309203698 | 3575 | 3575 | 3575 | 3575 | 1289 |
| 299 | 20250416 | 134200 | 1304595523 | 3580 | 3580 | 3580 | 3580 | 239 |
| 300 | 20250416 | 134100 | 1303739903 | 3580 | 3580 | 3580 | 3580 | 1580 |
| 301 | 20250416 | 134000 | 1298083503 | 3580 | 3580 | 3580 | 3580 | 1068 |
| 302 | 20250416 | 133900 | 1294260063 | 3585 | 3580 | 3585 | 3580 | 4361 |
| 303 | 20250416 | 133800 | 1278637683 | 3590 | 3590 | 3590 | 3590 | 0 |
| 304 | 20250416 | 133700 | 1278637683 | 3590 | 3590 | 3590 | 3590 | 307 |
| 305 | 20250416 | 133600 | 1277535553 | 3590 | 3590 | 3590 | 3590 | 204 |
| 306 | 20250416 | 133500 | 1276803193 | 3585 | 3585 | 3585 | 3585 | 1320 |
| 307 | 20250416 | 133400 | 1272070993 | 3590 | 3590 | 3590 | 3590 | 0 |
| 308 | 20250416 | 133300 | 1272070993 | 3590 | 3590 | 3590 | 3590 | 187 |
| 309 | 20250416 | 133200 | 1271399663 | 3590 | 3590 | 3590 | 3590 | 278 |
| 310 | 20250416 | 133100 | 1270401643 | 3590 | 3590 | 3590 | 3585 | 416 |
| 311 | 20250416 | 133000 | 1268909203 | 3590 | 3590 | 3590 | 3590 | 66 |
| 312 | 20250416 | 132900 | 1268672263 | 3590 | 3590 | 3590 | 3590 | 0 |
| 313 | 20250416 | 132800 | 1268672263 | 3590 | 3585 | 3590 | 3585 | 3630 |
| 314 | 20250416 | 132700 | 1255651798 | 3585 | 3590 | 3590 | 3585 | 3 |
| 315 | 20250416 | 132600 | 1255641033 | 3590 | 3590 | 3590 | 3590 | 178 |
| 316 | 20250416 | 132500 | 1255002013 | 3590 | 3590 | 3590 | 3590 | 0 |
| 317 | 20250416 | 132400 | 1255002013 | 3590 | 3590 | 3590 | 3590 | 312 |
| 318 | 20250416 | 132300 | 1253881933 | 3590 | 3590 | 3590 | 3590 | 1106 |
| 319 | 20250416 | 132200 | 1249911393 | 3585 | 3595 | 3595 | 3585 | 398 |
| 320 | 20250416 | 132100 | 1248483018 | 3595 | 3590 | 3595 | 3590 | 1819 |
| 321 | 20250416 | 132000 | 1241951628 | 3595 | 3595 | 3595 | 3595 | 219 |
| 322 | 20250416 | 131900 | 1241164323 | 3595 | 3595 | 3595 | 3595 | 100 |
| 323 | 20250416 | 131800 | 1240804823 | 3595 | 3595 | 3595 | 3595 | 2774 |
| 324 | 20250416 | 131700 | 1230832293 | 3585 | 3590 | 3590 | 3585 | 733 |
| 325 | 20250416 | 131600 | 1228200863 | 3590 | 3590 | 3590 | 3590 | 2601 |
| 326 | 20250416 | 131500 | 1218863273 | 3590 | 3585 | 3590 | 3585 | 2055 |
| 327 | 20250416 | 131400 | 1211494618 | 3585 | 3590 | 3590 | 3585 | 131 |
| 328 | 20250416 | 131300 | 1211024828 | 3595 | 3595 | 3595 | 3595 | 271 |
| 329 | 20250416 | 131200 | 1210050583 | 3585 | 3590 | 3590 | 3585 | 2600 |
| 330 | 20250416 | 131100 | 1200716683 | 3590 | 3590 | 3590 | 3590 | 0 |
| 331 | 20250416 | 131000 | 1200716683 | 3590 | 3585 | 3590 | 3585 | 1324 |
| 332 | 20250416 | 130900 | 1195970118 | 3585 | 3585 | 3585 | 3580 | 2400 |
| 333 | 20250416 | 130800 | 1187366128 | 3585 | 3580 | 3585 | 3580 | 281 |
| 334 | 20250416 | 130700 | 1186360133 | 3580 | 3585 | 3590 | 3580 | 5951 |
| 335 | 20250416 | 130600 | 1165027243 | 3580 | 3580 | 3580 | 3580 | 623 |
| 336 | 20250416 | 130500 | 1162796903 | 3585 | 3585 | 3585 | 3585 | 2 |
| 337 | 20250416 | 130400 | 1162789733 | 3585 | 3585 | 3585 | 3585 | 428 |
| 338 | 20250416 | 130300 | 1161255353 | 3585 | 3585 | 3585 | 3585 | 400 |
| 339 | 20250416 | 130200 | 1159821353 | 3590 | 3590 | 3590 | 3590 | 0 |
| 340 | 20250416 | 130100 | 1159821353 | 3590 | 3590 | 3590 | 3590 | 0 |
| 341 | 20250416 | 130000 | 1159821353 | 3590 | 3590 | 3590 | 3590 | 1420 |
| 342 | 20250416 | 125900 | 1154723553 | 3590 | 3590 | 3590 | 3590 | 10 |
| 343 | 20250416 | 125800 | 1154687653 | 3580 | 3580 | 3580 | 3580 | 2104 |
| 344 | 20250416 | 125700 | 1147155333 | 3590 | 3590 | 3590 | 3590 | 0 |
| 345 | 20250416 | 125600 | 1147155333 | 3590 | 3590 | 3590 | 3590 | 0 |
| 346 | 20250416 | 125500 | 1147155333 | 3590 | 3585 | 3590 | 3585 | 201 |
| 347 | 20250416 | 125400 | 1146434743 | 3585 | 3585 | 3585 | 3585 | 570 |
| 348 | 20250416 | 125300 | 1144391293 | 3585 | 3585 | 3585 | 3585 | 7229 |
| 349 | 20250416 | 125200 | 1118475328 | 3585 | 3585 | 3585 | 3585 | 3 |
| 350 | 20250416 | 125100 | 1118464573 | 3585 | 3585 | 3585 | 3585 | 1000 |
| 351 | 20250416 | 125000 | 1114879573 | 3590 | 3595 | 3595 | 3590 | 536 |
| 352 | 20250416 | 124900 | 1112954423 | 3595 | 3595 | 3595 | 3595 | 0 |
| 353 | 20250416 | 124800 | 1112954423 | 3595 | 3595 | 3595 | 3595 | 0 |
| 354 | 20250416 | 124700 | 1112954423 | 3595 | 3595 | 3595 | 3595 | 0 |
| 355 | 20250416 | 124600 | 1112954423 | 3595 | 3595 | 3595 | 3595 | 133 |
| 356 | 20250416 | 124500 | 1112476288 | 3585 | 3585 | 3585 | 3585 | 0 |
| 357 | 20250416 | 124400 | 1112476288 | 3585 | 3585 | 3585 | 3585 | 1 |
| 358 | 20250416 | 124300 | 1112472703 | 3590 | 3590 | 3595 | 3590 | 1185 |
| 359 | 20250416 | 124200 | 1108218233 | 3590 | 3590 | 3590 | 3590 | 30 |
| 360 | 20250416 | 124100 | 1108110533 | 3590 | 3590 | 3590 | 3590 | 300 |
| 361 | 20250416 | 124000 | 1107033533 | 3595 | 3595 | 3595 | 3595 | 510 |
| 362 | 20250416 | 123900 | 1105200083 | 3590 | 3590 | 3590 | 3590 | 0 |
| 363 | 20250416 | 123800 | 1105200083 | 3590 | 3590 | 3590 | 3590 | 139 |
| 364 | 20250416 | 123700 | 1104701073 | 3595 | 3595 | 3595 | 3590 | 229 |
| 365 | 20250416 | 123600 | 1103878518 | 3595 | 3590 | 3595 | 3590 | 27 |
| 366 | 20250416 | 123500 | 1103781458 | 3595 | 3595 | 3595 | 3595 | 1 |
| 367 | 20250416 | 123400 | 1103777863 | 3590 | 3590 | 3590 | 3590 | 481 |
| 368 | 20250416 | 123300 | 1102051073 | 3590 | 3590 | 3590 | 3590 | 1197 |
| 369 | 20250416 | 123200 | 1097753843 | 3595 | 3595 | 3595 | 3595 | 0 |
| 370 | 20250416 | 123100 | 1097753843 | 3595 | 3600 | 3600 | 3595 | 870 |
| 371 | 20250416 | 123000 | 1094624988 | 3600 | 3600 | 3600 | 3600 | 0 |
| 372 | 20250416 | 122900 | 1094624988 | 3600 | 3600 | 3600 | 3600 | 2 |
| 373 | 20250416 | 122800 | 1094617788 | 3595 | 3595 | 3595 | 3595 | 250 |
| 374 | 20250416 | 122700 | 1093719038 | 3595 | 3600 | 3600 | 3595 | 638 |
| 375 | 20250416 | 122600 | 1091422928 | 3595 | 3605 | 3605 | 3595 | 680 |
| 376 | 20250416 | 122500 | 1088972078 | 3605 | 3605 | 3605 | 3595 | 3907 |
| 377 | 20250416 | 122400 | 1074911323 | 3600 | 3600 | 3600 | 3600 | 100 |
| 378 | 20250416 | 122300 | 1074551323 | 3605 | 3605 | 3605 | 3605 | 152 |
| 379 | 20250416 | 122200 | 1074003363 | 3610 | 3610 | 3610 | 3610 | 0 |
| 380 | 20250416 | 122100 | 1074003363 | 3610 | 3605 | 3610 | 3605 | 1287 |
| 381 | 20250416 | 122000 | 1069363723 | 3600 | 3600 | 3600 | 3600 | 4049 |
| 382 | 20250416 | 121900 | 1054787323 | 3605 | 3600 | 3605 | 3600 | 5285 |
| 383 | 20250416 | 121800 | 1035756323 | 3600 | 3600 | 3600 | 3600 | 1090 |
| 384 | 20250416 | 121700 | 1031832323 | 3600 | 3600 | 3600 | 3600 | 3815 |
| 385 | 20250416 | 121600 | 1018098323 | 3600 | 3595 | 3600 | 3595 | 1275 |
| 386 | 20250416 | 121500 | 1013509448 | 3600 | 3600 | 3600 | 3600 | 4 |
| 387 | 20250416 | 121400 | 1013495048 | 3600 | 3600 | 3600 | 3600 | 6 |
| 388 | 20250416 | 121300 | 1013473448 | 3600 | 3600 | 3600 | 3600 | 2000 |
| 389 | 20250416 | 121200 | 1006273448 | 3595 | 3595 | 3595 | 3595 | 37 |
| 390 | 20250416 | 121100 | 1006140433 | 3600 | 3600 | 3600 | 3600 | 12 |
| 391 | 20250416 | 121000 | 1006097233 | 3600 | 3600 | 3600 | 3600 | 400 |
| 392 | 20250416 | 120900 | 1004657233 | 3600 | 3590 | 3600 | 3590 | 201 |
| 393 | 20250416 | 120800 | 1003935633 | 3590 | 3595 | 3595 | 3590 | 2200 |
| 394 | 20250416 | 120700 | 996037133 | 3595 | 3600 | 3600 | 3595 | 11 |
| 395 | 20250416 | 120600 | 995997583 | 3590 | 3590 | 3590 | 3590 | 0 |
| 396 | 20250416 | 120500 | 995997583 | 3590 | 3590 | 3590 | 3590 | 205 |
| 397 | 20250416 | 120400 | 995261633 | 3595 | 3595 | 3595 | 3595 | 1398 |
| 398 | 20250416 | 120300 | 990235823 | 3595 | 3595 | 3595 | 3595 | 1290 |
| 399 | 20250416 | 120200 | 985598273 | 3595 | 3595 | 3595 | 3595 | 1065 |
| 400 | 20250416 | 120100 | 981769598 | 3595 | 3595 | 3595 | 3595 | 1102 |
| 401 | 20250416 | 120000 | 977807908 | 3595 | 3595 | 3595 | 3595 | 10 |
| 402 | 20250416 | 115900 | 977771958 | 3595 | 3595 | 3595 | 3595 | 0 |
| 403 | 20250416 | 115800 | 977771958 | 3595 | 3595 | 3595 | 3595 | 261 |
| 404 | 20250416 | 115700 | 976833663 | 3595 | 3595 | 3595 | 3595 | 58 |
| 405 | 20250416 | 115600 | 976625153 | 3592 | 3592 | 3592 | 3592 | 33 |
| 406 | 20250416 | 115500 | 976506617 | 3590 | 3590 | 3590 | 3590 | 0 |
| 407 | 20250416 | 115400 | 976506617 | 3590 | 3590 | 3590 | 3590 | 350 |
| 408 | 20250416 | 115300 | 975250117 | 3590 | 3590 | 3590 | 3590 | 2030 |
| 409 | 20250416 | 115200 | 967962417 | 3590 | 3590 | 3590 | 3590 | 1 |
| 410 | 20250416 | 115100 | 967958827 | 3590 | 3590 | 3590 | 3590 | 0 |
| 411 | 20250416 | 115000 | 967958827 | 3590 | 3585 | 3590 | 3585 | 2015 |
| 412 | 20250416 | 114900 | 960725012 | 3585 | 3587 | 3587 | 3585 | 65 |
| 413 | 20250416 | 114800 | 960491965 | 3587 | 3590 | 3590 | 3587 | 898 |
| 414 | 20250416 | 114700 | 957268148 | 3590 | 3587 | 3590 | 3587 | 27 |
| 415 | 20250416 | 114600 | 957171272 | 3590 | 3590 | 3590 | 3585 | 923 |
| 416 | 20250416 | 114500 | 953861802 | 3590 | 3590 | 3590 | 3590 | 0 |
| 417 | 20250416 | 114400 | 953861802 | 3590 | 3590 | 3590 | 3590 | 5 |
| 418 | 20250416 | 114300 | 953843852 | 3590 | 3590 | 3590 | 3590 | 0 |
| 419 | 20250416 | 114200 | 953843852 | 3590 | 3590 | 3590 | 3590 | 140 |
| 420 | 20250416 | 114100 | 953341252 | 3585 | 3590 | 3590 | 3585 | 501 |
| 421 | 20250416 | 114000 | 951545162 | 3585 | 3585 | 3585 | 3585 | 887 |
| 422 | 20250416 | 113900 | 948365267 | 3585 | 3587 | 3587 | 3585 | 1501 |
| 423 | 20250416 | 113800 | 942984170 | 3590 | 3590 | 3590 | 3590 | 0 |
| 424 | 20250416 | 113700 | 942984170 | 3590 | 3590 | 3590 | 3590 | 26 |
| 425 | 20250416 | 113600 | 942890830 | 3590 | 3590 | 3590 | 3590 | 261 |
| 426 | 20250416 | 113500 | 941953840 | 3590 | 3590 | 3590 | 3590 | 943 |
| 427 | 20250416 | 113400 | 938568470 | 3590 | 3590 | 3590 | 3590 | 9 |
| 428 | 20250416 | 113300 | 938536160 | 3590 | 3590 | 3590 | 3590 | 419 |
| 429 | 20250416 | 113200 | 937031950 | 3590 | 3590 | 3590 | 3587 | 36 |
| 430 | 20250416 | 113100 | 936902722 | 3590 | 3590 | 3590 | 3590 | 116 |
| 431 | 20250416 | 113000 | 936486282 | 3587 | 3590 | 3590 | 3587 | 2 |
| 432 | 20250416 | 112900 | 936479105 | 3590 | 3590 | 3590 | 3590 | 3000 |
| 433 | 20250416 | 112800 | 925709105 | 3590 | 3590 | 3590 | 3590 | 1 |
| 434 | 20250416 | 112700 | 925705515 | 3580 | 3585 | 3585 | 3580 | 1890 |
| 435 | 20250416 | 112600 | 918932865 | 3580 | 3580 | 3580 | 3580 | 673 |
| 436 | 20250416 | 112500 | 916523525 | 3580 | 3580 | 3580 | 3580 | 106 |
| 437 | 20250416 | 112400 | 916144045 | 3585 | 3575 | 3585 | 3575 | 106 |
| 438 | 20250416 | 112300 | 915764335 | 3570 | 3570 | 3570 | 3570 | 20 |
| 439 | 20250416 | 112200 | 915692935 | 3570 | 3585 | 3585 | 3570 | 10517 |
| 440 | 20250416 | 112100 | 878049625 | 3585 | 3585 | 3585 | 3585 | 112 |
| 441 | 20250416 | 112000 | 877648105 | 3595 | 3595 | 3595 | 3585 | 102 |
| 442 | 20250416 | 111900 | 877282415 | 3580 | 3590 | 3590 | 3580 | 3051 |
| 443 | 20250416 | 111800 | 866346970 | 3595 | 3585 | 3595 | 3585 | 13 |
| 444 | 20250416 | 111700 | 866300355 | 3590 | 3600 | 3600 | 3590 | 1748 |
| 445 | 20250416 | 111600 | 860018480 | 3600 | 3600 | 3600 | 3600 | 918 |
| 446 | 20250416 | 111500 | 856713680 | 3595 | 3615 | 3615 | 3590 | 3702 |
| 447 | 20250416 | 111400 | 843410060 | 3600 | 3595 | 3600 | 3595 | 1675 |
| 448 | 20250416 | 111300 | 837388200 | 3595 | 3595 | 3595 | 3590 | 1584 |
| 449 | 20250416 | 111200 | 831693770 | 3590 | 3595 | 3595 | 3590 | 1067 |
| 450 | 20250416 | 111100 | 827857950 | 3595 | 3595 | 3595 | 3595 | 5 |
| 451 | 20250416 | 111000 | 827839975 | 3595 | 3595 | 3595 | 3595 | 2053 |
| 452 | 20250416 | 110900 | 820459440 | 3595 | 3605 | 3605 | 3595 | 940 |
| 453 | 20250416 | 110800 | 817070990 | 3605 | 3605 | 3605 | 3600 | 4 |
| 454 | 20250416 | 110700 | 817056580 | 3605 | 3605 | 3605 | 3605 | 0 |
| 455 | 20250416 | 110600 | 817056580 | 3605 | 3597 | 3605 | 3597 | 1270 |
| 456 | 20250416 | 110500 | 812484581 | 3595 | 3600 | 3600 | 3595 | 6206 |
| 457 | 20250416 | 110400 | 790144736 | 3605 | 3600 | 3610 | 3600 | 1552 |
| 458 | 20250416 | 110300 | 784549821 | 3605 | 3620 | 3620 | 3600 | 11048 |
| 459 | 20250416 | 110200 | 744713891 | 3620 | 3620 | 3620 | 3620 | 2541 |
| 460 | 20250416 | 110100 | 735515471 | 3625 | 3625 | 3625 | 3620 | 436 |
| 461 | 20250416 | 110000 | 733936471 | 3620 | 3625 | 3625 | 3620 | 2 |
| 462 | 20250416 | 105900 | 733929226 | 3625 | 3625 | 3625 | 3625 | 1 |
| 463 | 20250416 | 105800 | 733925601 | 3625 | 3625 | 3625 | 3625 | 1427 |
| 464 | 20250416 | 105700 | 728752726 | 3625 | 3620 | 3625 | 3620 | 324 |
| 465 | 20250416 | 105600 | 727579831 | 3620 | 3620 | 3620 | 3620 | 0 |
| 466 | 20250416 | 105500 | 727579831 | 3620 | 3620 | 3620 | 3620 | 1929 |
| 467 | 20250416 | 105400 | 720596851 | 3620 | 3625 | 3625 | 3610 | 12 |
| 468 | 20250416 | 105300 | 720553506 | 3610 | 3625 | 3625 | 3610 | 10597 |
| 469 | 20250416 | 105200 | 682230511 | 3630 | 3630 | 3630 | 3620 | 4888 |
| 470 | 20250416 | 105100 | 664511376 | 3630 | 3630 | 3630 | 3630 | 175 |
| 471 | 20250416 | 105000 | 663876126 | 3630 | 3630 | 3630 | 3630 | 34 |
| 472 | 20250416 | 104900 | 663752706 | 3630 | 3630 | 3630 | 3625 | 221 |
| 473 | 20250416 | 104800 | 662950506 | 3630 | 3630 | 3630 | 3625 | 1600 |
| 474 | 20250416 | 104700 | 657142551 | 3625 | 3625 | 3625 | 3625 | 0 |
| 475 | 20250416 | 104600 | 657142551 | 3625 | 3620 | 3625 | 3620 | 810 |
| 476 | 20250416 | 104500 | 654206351 | 3620 | 3625 | 3625 | 3620 | 907 |
| 477 | 20250416 | 104400 | 650921496 | 3625 | 3625 | 3625 | 3625 | 10 |
| 478 | 20250416 | 104300 | 650885246 | 3625 | 3625 | 3630 | 3625 | 1565 |
| 479 | 20250416 | 104200 | 645211981 | 3630 | 3625 | 3630 | 3625 | 23 |
| 480 | 20250416 | 104100 | 645128586 | 3625 | 3630 | 3635 | 3625 | 1441 |
| 481 | 20250416 | 104000 | 639903331 | 3630 | 3630 | 3635 | 3630 | 1155 |
| 482 | 20250416 | 103900 | 635710641 | 3635 | 3635 | 3635 | 3630 | 589 |
| 483 | 20250416 | 103800 | 633572546 | 3630 | 3635 | 3635 | 3630 | 6 |
| 484 | 20250416 | 103700 | 633550761 | 3630 | 3630 | 3635 | 3630 | 335 |
| 485 | 20250416 | 103600 | 632334706 | 3630 | 3635 | 3635 | 3630 | 820 |
| 486 | 20250416 | 103500 | 629356286 | 3635 | 3635 | 3635 | 3630 | 470 |
| 487 | 20250416 | 103400 | 627648086 | 3635 | 3630 | 3635 | 3630 | 56 |
| 488 | 20250416 | 103300 | 627444631 | 3630 | 3640 | 3640 | 3630 | 1551 |
| 489 | 20250416 | 103200 | 621806456 | 3645 | 3645 | 3645 | 3640 | 361 |
| 490 | 20250416 | 103100 | 620491431 | 3635 | 3645 | 3645 | 3635 | 441 |
| 491 | 20250416 | 103000 | 618884636 | 3645 | 3645 | 3650 | 3635 | 1489 |
| 492 | 20250416 | 102900 | 613457281 | 3650 | 3635 | 3650 | 3630 | 9697 |
| 493 | 20250416 | 102800 | 578160966 | 3625 | 3630 | 3635 | 3625 | 912 |
| 494 | 20250416 | 102700 | 574849201 | 3630 | 3630 | 3630 | 3630 | 85 |
| 495 | 20250416 | 102600 | 574540651 | 3630 | 3630 | 3630 | 3630 | 2179 |
| 496 | 20250416 | 102500 | 566630881 | 3625 | 3620 | 3630 | 3620 | 780 |
| 497 | 20250416 | 102400 | 563804686 | 3630 | 3625 | 3630 | 3625 | 341 |
| 498 | 20250416 | 102300 | 562567526 | 3630 | 3620 | 3630 | 3620 | 3099 |
| 499 | 20250416 | 102200 | 551340936 | 3620 | 3620 | 3620 | 3620 | 1295 |
| 500 | 20250416 | 102100 | 546653036 | 3615 | 3620 | 3620 | 3615 | 158 |
| 501 | 20250416 | 102000 | 546081516 | 3620 | 3615 | 3620 | 3615 | 1471 |
| 502 | 20250416 | 101900 | 540757056 | 3615 | 3620 | 3620 | 3615 | 603 |
| 503 | 20250416 | 101800 | 538576466 | 3620 | 3620 | 3620 | 3615 | 1121 |
| 504 | 20250416 | 101700 | 534523589 | 3615 | 3615 | 3615 | 3615 | 541 |
| 505 | 20250416 | 101600 | 532567874 | 3600 | 3600 | 3610 | 3600 | 1761 |
| 506 | 20250416 | 101500 | 526214604 | 3605 | 3605 | 3605 | 3600 | 1837 |
| 507 | 20250416 | 101400 | 519592333 | 3605 | 3605 | 3605 | 3605 | 103 |
| 508 | 20250416 | 101300 | 519221018 | 3605 | 3595 | 3605 | 3595 | 142 |
| 509 | 20250416 | 101200 | 518709908 | 3595 | 3595 | 3600 | 3595 | 4128 |
| 510 | 20250416 | 101100 | 503864113 | 3600 | 3600 | 3600 | 3595 | 6518 |
| 511 | 20250416 | 101000 | 480410378 | 3600 | 3600 | 3600 | 3600 | 148 |
| 512 | 20250416 | 100900 | 479877578 | 3600 | 3600 | 3600 | 3600 | 205 |
| 513 | 20250416 | 100800 | 479139578 | 3600 | 3600 | 3610 | 3600 | 2099 |
| 514 | 20250416 | 100700 | 471583158 | 3610 | 3610 | 3610 | 3600 | 1054 |
| 515 | 20250416 | 100600 | 467788218 | 3610 | 3600 | 3610 | 3600 | 5282 |
| 516 | 20250416 | 100500 | 448746078 | 3605 | 3600 | 3605 | 3600 | 7498 |
| 517 | 20250416 | 100400 | 421753193 | 3600 | 3600 | 3600 | 3600 | 266 |
| 518 | 20250416 | 100300 | 420795593 | 3605 | 3600 | 3605 | 3590 | 320 |
| 519 | 20250416 | 100200 | 419644043 | 3590 | 3595 | 3600 | 3590 | 2039 |
| 520 | 20250416 | 100100 | 412308183 | 3600 | 3600 | 3600 | 3595 | 41 |
| 521 | 20250416 | 100000 | 412160633 | 3600 | 3600 | 3600 | 3600 | 38 |
| 522 | 20250416 | 095900 | 412023833 | 3600 | 3600 | 3600 | 3600 | 63 |
| 523 | 20250416 | 095800 | 411797033 | 3600 | 3600 | 3600 | 3595 | 1747 |
| 524 | 20250416 | 095700 | 405507838 | 3595 | 3600 | 3600 | 3595 | 1600 |
| 525 | 20250416 | 095600 | 399747843 | 3600 | 3605 | 3605 | 3600 | 39 |
| 526 | 20250416 | 095500 | 399607403 | 3605 | 3605 | 3605 | 3600 | 49 |
| 527 | 20250416 | 095400 | 399430763 | 3605 | 3610 | 3610 | 3605 | 1950 |
| 528 | 20250416 | 095300 | 392401003 | 3605 | 3605 | 3610 | 3605 | 1284 |
| 529 | 20250416 | 095200 | 387768333 | 3605 | 3605 | 3605 | 3605 | 2011 |
| 530 | 20250416 | 095100 | 380518678 | 3610 | 3615 | 3615 | 3605 | 922 |
| 531 | 20250416 | 095000 | 377190138 | 3610 | 3610 | 3615 | 3610 | 2805 |
| 532 | 20250416 | 094900 | 367062913 | 3605 | 3605 | 3605 | 3600 | 1702 |
| 533 | 20250416 | 094800 | 360927483 | 3600 | 3595 | 3600 | 3595 | 895 |
| 534 | 20250416 | 094700 | 357706478 | 3600 | 3597 | 3600 | 3595 | 5479 |
| 535 | 20250416 | 094600 | 337992476 | 3600 | 3595 | 3600 | 3590 | 1343 |
| 536 | 20250416 | 094500 | 333166771 | 3600 | 3600 | 3600 | 3595 | 433 |
| 537 | 20250416 | 094400 | 331609211 | 3600 | 3590 | 3600 | 3585 | 5826 |
| 538 | 20250416 | 094300 | 310671906 | 3590 | 3590 | 3590 | 3590 | 9 |
| 539 | 20250416 | 094200 | 310639596 | 3590 | 3590 | 3590 | 3585 | 1455 |
| 540 | 20250416 | 094100 | 305420346 | 3590 | 3570 | 3600 | 3570 | 3981 |
| 541 | 20250416 | 094000 | 291167251 | 3570 | 3580 | 3580 | 3570 | 191 |
| 542 | 20250416 | 093900 | 290483771 | 3580 | 3570 | 3580 | 3570 | 108 |
| 543 | 20250416 | 093800 | 290098131 | 3570 | 3585 | 3585 | 3570 | 221 |
| 544 | 20250416 | 093700 | 289306746 | 3585 | 3585 | 3585 | 3575 | 197 |
| 545 | 20250416 | 093600 | 288602321 | 3585 | 3595 | 3600 | 3585 | 4532 |
| 546 | 20250416 | 093500 | 272347721 | 3585 | 3595 | 3600 | 3585 | 3866 |
| 547 | 20250416 | 093400 | 258442086 | 3595 | 3600 | 3600 | 3590 | 936 |
| 548 | 20250416 | 093300 | 255077185 | 3600 | 3590 | 3600 | 3590 | 2519 |
| 549 | 20250416 | 093200 | 246020805 | 3595 | 3595 | 3595 | 3590 | 19 |
| 550 | 20250416 | 093100 | 245952515 | 3595 | 3590 | 3595 | 3585 | 119 |
| 551 | 20250416 | 093000 | 245525040 | 3595 | 3565 | 3595 | 3560 | 1715 |
| 552 | 20250416 | 092900 | 239372530 | 3560 | 3580 | 3590 | 3560 | 8684 |
| 553 | 20250416 | 092800 | 208340170 | 3595 | 3580 | 3595 | 3580 | 1527 |
| 554 | 20250416 | 092700 | 202862440 | 3570 | 3575 | 3575 | 3570 | 2489 |
| 555 | 20250416 | 092600 | 193974525 | 3575 | 3585 | 3585 | 3570 | 1983 |
| 556 | 20250416 | 092500 | 186884405 | 3580 | 3585 | 3585 | 3580 | 2710 |
| 557 | 20250416 | 092400 | 177179875 | 3585 | 3585 | 3590 | 3585 | 519 |
| 558 | 20250416 | 092300 | 175316680 | 3590 | 3590 | 3590 | 3580 | 619 |
| 559 | 20250416 | 092200 | 173097260 | 3590 | 3585 | 3590 | 3585 | 440 |
| 560 | 20250416 | 092100 | 171517715 | 3585 | 3585 | 3590 | 3585 | 135 |
| 561 | 20250416 | 092000 | 171033710 | 3585 | 3585 | 3590 | 3580 | 1413 |
| 562 | 20250416 | 091900 | 165968360 | 3580 | 3590 | 3595 | 3580 | 1248 |
| 563 | 20250416 | 091800 | 161492790 | 3590 | 3590 | 3595 | 3590 | 784 |
| 564 | 20250416 | 091700 | 158678225 | 3590 | 3595 | 3595 | 3590 | 724 |
| 565 | 20250416 | 091600 | 156078945 | 3595 | 3590 | 3595 | 3590 | 1528 |
| 566 | 20250416 | 091500 | 150588485 | 3590 | 3595 | 3600 | 3590 | 2570 |
| 567 | 20250416 | 091400 | 141339895 | 3595 | 3595 | 3595 | 3585 | 5509 |
| 568 | 20250416 | 091300 | 121583600 | 3595 | 3600 | 3600 | 3595 | 543 |
| 569 | 20250416 | 091200 | 119629510 | 3585 | 3600 | 3600 | 3585 | 2627 |
| 570 | 20250416 | 091100 | 110198285 | 3585 | 3595 | 3600 | 3585 | 938 |
| 571 | 20250416 | 091000 | 106823705 | 3595 | 3590 | 3595 | 3585 | 4078 |
| 572 | 20250416 | 090900 | 92183010 | 3590 | 3575 | 3590 | 3575 | 704 |
| 573 | 20250416 | 090800 | 89659065 | 3575 | 3580 | 3590 | 3575 | 1134 |
| 574 | 20250416 | 090700 | 85592697 | 3580 | 3580 | 3580 | 3580 | 451 |
| 575 | 20250416 | 090600 | 83978117 | 3570 | 3570 | 3580 | 3570 | 692 |
| 576 | 20250416 | 090500 | 81506417 | 3570 | 3570 | 3585 | 3570 | 2091 |
| 577 | 20250416 | 090400 | 74022632 | 3555 | 3562 | 3570 | 3555 | 1236 |
| 578 | 20250416 | 090300 | 69625265 | 3565 | 3555 | 3575 | 3555 | 369 |
| 579 | 20250416 | 090200 | 68307770 | 3555 | 3540 | 3570 | 3540 | 1949 |
| 580 | 20250416 | 090100 | 61385935 | 3540 | 3545 | 3545 | 3540 | 270 |
| 581 | 20250416 | 090000 | 60429555 | 3545 | 3585 | 3585 | 3480 | 16898 |