28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250407 | 184000 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 3751 |
| 3 | 20250407 | 183900 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 4 | 20250407 | 183800 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 5 | 20250407 | 183700 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 6 | 20250407 | 183600 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 7 | 20250407 | 183500 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 8 | 20250407 | 183400 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 9 | 20250407 | 183300 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 10 | 20250407 | 183200 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 11 | 20250407 | 183100 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 12 | 20250407 | 183000 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 13 | 20250407 | 182900 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 14 | 20250407 | 182800 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 15 | 20250407 | 182700 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 16 | 20250407 | 182600 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 17 | 20250407 | 182500 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 18 | 20250407 | 182400 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 19 | 20250407 | 182300 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 20 | 20250407 | 182200 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 21 | 20250407 | 182100 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 22 | 20250407 | 182000 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 23 | 20250407 | 181900 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 24 | 20250407 | 181800 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 25 | 20250407 | 181700 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 26 | 20250407 | 181600 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 27 | 20250407 | 181500 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 28 | 20250407 | 181400 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 29 | 20250407 | 181300 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 30 | 20250407 | 181200 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 31 | 20250407 | 181100 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 32 | 20250407 | 181000 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 3751 |
| 33 | 20250407 | 180900 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 34 | 20250407 | 180800 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 35 | 20250407 | 180700 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 36 | 20250407 | 180600 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 37 | 20250407 | 180500 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 38 | 20250407 | 180400 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 39 | 20250407 | 180300 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 40 | 20250407 | 180200 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 41 | 20250407 | 180100 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 42 | 20250407 | 180000 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 43 | 20250407 | 175900 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 44 | 20250407 | 175800 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 45 | 20250407 | 175700 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 46 | 20250407 | 175600 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 47 | 20250407 | 175500 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 48 | 20250407 | 175400 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 49 | 20250407 | 175300 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 50 | 20250407 | 175200 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 51 | 20250407 | 175100 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 52 | 20250407 | 175000 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 53 | 20250407 | 174900 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 54 | 20250407 | 174800 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 55 | 20250407 | 174700 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 56 | 20250407 | 174600 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 57 | 20250407 | 174500 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 58 | 20250407 | 174400 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 59 | 20250407 | 174300 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 60 | 20250407 | 174200 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 61 | 20250407 | 174100 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 62 | 20250407 | 174000 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 3751 |
| 63 | 20250407 | 173900 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 64 | 20250407 | 173800 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 65 | 20250407 | 173700 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 66 | 20250407 | 173600 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 67 | 20250407 | 173500 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 68 | 20250407 | 173400 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 69 | 20250407 | 173300 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 70 | 20250407 | 173200 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 71 | 20250407 | 173100 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 72 | 20250407 | 173000 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 73 | 20250407 | 172900 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 74 | 20250407 | 172800 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 75 | 20250407 | 172700 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 76 | 20250407 | 172600 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 77 | 20250407 | 172500 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 78 | 20250407 | 172400 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 79 | 20250407 | 172300 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 80 | 20250407 | 172200 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 81 | 20250407 | 172100 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 82 | 20250407 | 172000 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 83 | 20250407 | 171900 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 84 | 20250407 | 171800 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 85 | 20250407 | 171700 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 86 | 20250407 | 171600 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 87 | 20250407 | 171500 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 88 | 20250407 | 171400 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 89 | 20250407 | 171300 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 90 | 20250407 | 171200 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 91 | 20250407 | 171100 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 92 | 20250407 | 171000 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 3751 |
| 93 | 20250407 | 170900 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 94 | 20250407 | 170800 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 95 | 20250407 | 170700 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 96 | 20250407 | 170600 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 97 | 20250407 | 170500 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 98 | 20250407 | 170400 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 99 | 20250407 | 170300 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 100 | 20250407 | 170200 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 101 | 20250407 | 170100 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 102 | 20250407 | 170000 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 103 | 20250407 | 165900 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 104 | 20250407 | 165800 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 105 | 20250407 | 165700 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 106 | 20250407 | 165600 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 107 | 20250407 | 165500 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 108 | 20250407 | 165400 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 109 | 20250407 | 165300 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 110 | 20250407 | 165200 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 111 | 20250407 | 165100 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 112 | 20250407 | 165000 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 113 | 20250407 | 164900 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 114 | 20250407 | 164800 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 115 | 20250407 | 164700 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 116 | 20250407 | 164600 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 117 | 20250407 | 164500 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 118 | 20250407 | 164400 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 119 | 20250407 | 164300 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 120 | 20250407 | 164200 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 121 | 20250407 | 164100 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 122 | 20250407 | 164000 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 3751 |
| 123 | 20250407 | 163900 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 124 | 20250407 | 163800 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 125 | 20250407 | 163700 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 126 | 20250407 | 163600 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 127 | 20250407 | 163500 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 128 | 20250407 | 163400 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 129 | 20250407 | 163300 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 130 | 20250407 | 163200 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 131 | 20250407 | 163100 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 132 | 20250407 | 163000 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 133 | 20250407 | 162900 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 134 | 20250407 | 162800 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 135 | 20250407 | 162700 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 136 | 20250407 | 162600 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 137 | 20250407 | 162500 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 138 | 20250407 | 162400 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 139 | 20250407 | 162300 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 140 | 20250407 | 162200 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 141 | 20250407 | 162100 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 142 | 20250407 | 162000 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 143 | 20250407 | 161900 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 144 | 20250407 | 161800 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 145 | 20250407 | 161700 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 146 | 20250407 | 161600 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 147 | 20250407 | 161500 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 148 | 20250407 | 161400 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 149 | 20250407 | 161300 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 150 | 20250407 | 161200 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 151 | 20250407 | 161100 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 152 | 20250407 | 161000 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 3751 |
| 153 | 20250407 | 160900 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 154 | 20250407 | 160800 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 155 | 20250407 | 160700 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 156 | 20250407 | 160600 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 157 | 20250407 | 160500 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 158 | 20250407 | 160400 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 159 | 20250407 | 160300 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 160 | 20250407 | 160200 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 161 | 20250407 | 160100 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 162 | 20250407 | 160000 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 163 | 20250407 | 155900 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 164 | 20250407 | 155800 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 165 | 20250407 | 155700 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 166 | 20250407 | 155600 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 167 | 20250407 | 155500 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 168 | 20250407 | 155400 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 169 | 20250407 | 155300 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 170 | 20250407 | 155200 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 171 | 20250407 | 155100 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 172 | 20250407 | 155000 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 173 | 20250407 | 154900 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 174 | 20250407 | 154800 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 175 | 20250407 | 154700 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 176 | 20250407 | 154600 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 177 | 20250407 | 154500 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 178 | 20250407 | 154400 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 179 | 20250407 | 154300 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 180 | 20250407 | 154200 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 181 | 20250407 | 154100 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 182 | 20250407 | 154000 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 3751 |
| 183 | 20250407 | 153900 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 184 | 20250407 | 153800 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 185 | 20250407 | 153700 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 186 | 20250407 | 153600 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 187 | 20250407 | 153500 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 188 | 20250407 | 153400 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 189 | 20250407 | 153300 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 190 | 20250407 | 153200 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 191 | 20250407 | 153100 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 0 |
| 192 | 20250407 | 153000 | 1891569393 | 3820 | 3820 | 3820 | 3820 | 3751 |
| 193 | 20250407 | 152900 | 1877240573 | 3820 | 3820 | 3820 | 3820 | 0 |
| 194 | 20250407 | 152800 | 1877240573 | 3820 | 3820 | 3820 | 3820 | 0 |
| 195 | 20250407 | 152700 | 1877240573 | 3820 | 3820 | 3820 | 3820 | 0 |
| 196 | 20250407 | 152600 | 1877240573 | 3820 | 3820 | 3820 | 3820 | 0 |
| 197 | 20250407 | 152500 | 1877240573 | 3820 | 3820 | 3820 | 3820 | 0 |
| 198 | 20250407 | 152400 | 1877240573 | 3820 | 3820 | 3820 | 3820 | 0 |
| 199 | 20250407 | 152300 | 1877240573 | 3820 | 3820 | 3820 | 3820 | 0 |
| 200 | 20250407 | 152200 | 1877240573 | 3820 | 3820 | 3820 | 3820 | 0 |
| 201 | 20250407 | 152100 | 1877240573 | 3820 | 3820 | 3820 | 3820 | 0 |
| 202 | 20250407 | 152000 | 1877240573 | 3820 | 3820 | 3820 | 3820 | 0 |
| 203 | 20250407 | 151900 | 1877240573 | 3820 | 3825 | 3825 | 3820 | 511 |
| 204 | 20250407 | 151800 | 1875287553 | 3820 | 3820 | 3845 | 3820 | 725 |
| 205 | 20250407 | 151700 | 1872513738 | 3850 | 3820 | 3850 | 3820 | 37 |
| 206 | 20250407 | 151600 | 1872371588 | 3820 | 3835 | 3835 | 3820 | 1004 |
| 207 | 20250407 | 151500 | 1868523333 | 3835 | 3835 | 3835 | 3835 | 1154 |
| 208 | 20250407 | 151400 | 1864097743 | 3840 | 3840 | 3840 | 3840 | 0 |
| 209 | 20250407 | 151300 | 1864097743 | 3840 | 3840 | 3840 | 3840 | 679 |
| 210 | 20250407 | 151200 | 1861490383 | 3845 | 3850 | 3850 | 3845 | 480 |
| 211 | 20250407 | 151100 | 1859642973 | 3850 | 3850 | 3850 | 3850 | 2507 |
| 212 | 20250407 | 151000 | 1849991023 | 3850 | 3850 | 3850 | 3850 | 0 |
| 213 | 20250407 | 150900 | 1849991023 | 3850 | 3885 | 3885 | 3850 | 708 |
| 214 | 20250407 | 150800 | 1847240723 | 3885 | 3855 | 3885 | 3855 | 250 |
| 215 | 20250407 | 150700 | 1846276943 | 3855 | 3855 | 3855 | 3855 | 1388 |
| 216 | 20250407 | 150600 | 1840926203 | 3860 | 3865 | 3865 | 3860 | 400 |
| 217 | 20250407 | 150500 | 1839382118 | 3870 | 3890 | 3890 | 3870 | 93 |
| 218 | 20250407 | 150400 | 1839022148 | 3890 | 3865 | 3890 | 3865 | 12 |
| 219 | 20250407 | 150300 | 1838975593 | 3870 | 3875 | 3875 | 3870 | 864 |
| 220 | 20250407 | 150200 | 1835628503 | 3875 | 3875 | 3875 | 3875 | 242 |
| 221 | 20250407 | 150100 | 1834690753 | 3875 | 3875 | 3875 | 3875 | 0 |
| 222 | 20250407 | 150000 | 1834690753 | 3875 | 3875 | 3875 | 3875 | 400 |
| 223 | 20250407 | 145900 | 1833140753 | 3875 | 3875 | 3875 | 3875 | 0 |
| 224 | 20250407 | 145800 | 1833140753 | 3875 | 3900 | 3900 | 3875 | 476 |
| 225 | 20250407 | 145700 | 1831292503 | 3900 | 3900 | 3900 | 3900 | 19 |
| 226 | 20250407 | 145600 | 1831218403 | 3900 | 3900 | 3900 | 3900 | 186 |
| 227 | 20250407 | 145500 | 1830493003 | 3900 | 3890 | 3900 | 3890 | 196 |
| 228 | 20250407 | 145400 | 1829729098 | 3895 | 3895 | 3895 | 3895 | 1 |
| 229 | 20250407 | 145300 | 1829725203 | 3885 | 3885 | 3885 | 3885 | 68 |
| 230 | 20250407 | 145200 | 1829461023 | 3880 | 3880 | 3880 | 3880 | 377 |
| 231 | 20250407 | 145100 | 1827998263 | 3885 | 3885 | 3885 | 3885 | 462 |
| 232 | 20250407 | 145000 | 1826203393 | 3900 | 3905 | 3905 | 3900 | 320 |
| 233 | 20250407 | 144900 | 1824954113 | 3930 | 3925 | 3930 | 3925 | 192 |
| 234 | 20250407 | 144800 | 1824199743 | 3925 | 3920 | 3925 | 3920 | 69 |
| 235 | 20250407 | 144700 | 1823928968 | 3925 | 3925 | 3925 | 3925 | 41 |
| 236 | 20250407 | 144600 | 1823768043 | 3925 | 3925 | 3925 | 3925 | 0 |
| 237 | 20250407 | 144500 | 1823768043 | 3925 | 3925 | 3925 | 3925 | 0 |
| 238 | 20250407 | 144400 | 1823768043 | 3925 | 3920 | 3925 | 3920 | 431 |
| 239 | 20250407 | 144300 | 1822077023 | 3920 | 3915 | 3920 | 3915 | 645 |
| 240 | 20250407 | 144200 | 1819548683 | 3920 | 3920 | 3920 | 3920 | 307 |
| 241 | 20250407 | 144100 | 1818345243 | 3920 | 3920 | 3920 | 3920 | 398 |
| 242 | 20250407 | 144000 | 1816785083 | 3915 | 3915 | 3915 | 3915 | 396 |
| 243 | 20250407 | 143900 | 1815234743 | 3910 | 3910 | 3910 | 3910 | 296 |
| 244 | 20250407 | 143800 | 1814077383 | 3910 | 3905 | 3910 | 3905 | 196 |
| 245 | 20250407 | 143700 | 1813311513 | 3900 | 3880 | 3900 | 3880 | 114 |
| 246 | 20250407 | 143600 | 1812867453 | 3900 | 3900 | 3900 | 3900 | 0 |
| 247 | 20250407 | 143500 | 1812867453 | 3900 | 3880 | 3900 | 3880 | 117 |
| 248 | 20250407 | 143400 | 1812413453 | 3875 | 3880 | 3880 | 3875 | 7 |
| 249 | 20250407 | 143300 | 1812386318 | 3900 | 3900 | 3900 | 3900 | 5 |
| 250 | 20250407 | 143200 | 1812366818 | 3905 | 3905 | 3905 | 3905 | 0 |
| 251 | 20250407 | 143100 | 1812366818 | 3905 | 3905 | 3905 | 3905 | 11 |
| 252 | 20250407 | 143000 | 1812323863 | 3905 | 3905 | 3905 | 3905 | 100 |
| 253 | 20250407 | 142900 | 1811933363 | 3905 | 3905 | 3905 | 3905 | 1 |
| 254 | 20250407 | 142800 | 1811929458 | 3870 | 3870 | 3870 | 3870 | 0 |
| 255 | 20250407 | 142700 | 1811929458 | 3870 | 3900 | 3905 | 3870 | 130 |
| 256 | 20250407 | 142600 | 1811422953 | 3900 | 3900 | 3900 | 3900 | 1 |
| 257 | 20250407 | 142500 | 1811419053 | 3905 | 3905 | 3905 | 3905 | 0 |
| 258 | 20250407 | 142400 | 1811419053 | 3905 | 3905 | 3905 | 3905 | 1 |
| 259 | 20250407 | 142300 | 1811415148 | 3880 | 3880 | 3880 | 3880 | 0 |
| 260 | 20250407 | 142200 | 1811415148 | 3880 | 3865 | 3880 | 3865 | 53 |
| 261 | 20250407 | 142100 | 1811210258 | 3880 | 3880 | 3880 | 3880 | 0 |
| 262 | 20250407 | 142000 | 1811210258 | 3880 | 3880 | 3880 | 3880 | 0 |
| 263 | 20250407 | 141900 | 1811210258 | 3880 | 3880 | 3880 | 3880 | 251 |
| 264 | 20250407 | 141800 | 1810236378 | 3865 | 3865 | 3865 | 3865 | 3 |
| 265 | 20250407 | 141700 | 1810224783 | 3895 | 3895 | 3895 | 3895 | 0 |
| 266 | 20250407 | 141600 | 1810224783 | 3895 | 3895 | 3895 | 3895 | 0 |
| 267 | 20250407 | 141500 | 1810224783 | 3895 | 3895 | 3895 | 3895 | 0 |
| 268 | 20250407 | 141400 | 1810224783 | 3895 | 3895 | 3895 | 3895 | 0 |
| 269 | 20250407 | 141300 | 1810224783 | 3895 | 3895 | 3895 | 3895 | 10 |
| 270 | 20250407 | 141200 | 1810185833 | 3855 | 3855 | 3855 | 3855 | 0 |
| 271 | 20250407 | 141100 | 1810185833 | 3855 | 3895 | 3895 | 3855 | 7 |
| 272 | 20250407 | 141000 | 1810158648 | 3895 | 3890 | 3895 | 3890 | 17 |
| 273 | 20250407 | 140900 | 1810092438 | 3915 | 3915 | 3915 | 3915 | 0 |
| 274 | 20250407 | 140800 | 1810092438 | 3915 | 3905 | 3915 | 3905 | 100 |
| 275 | 20250407 | 140700 | 1809701398 | 3920 | 3895 | 3920 | 3895 | 101 |
| 276 | 20250407 | 140600 | 1809306428 | 3890 | 3890 | 3890 | 3890 | 26 |
| 277 | 20250407 | 140500 | 1809205288 | 3890 | 3890 | 3890 | 3890 | 15 |
| 278 | 20250407 | 140400 | 1809146938 | 3890 | 3890 | 3890 | 3890 | 0 |
| 279 | 20250407 | 140300 | 1809146938 | 3890 | 3890 | 3890 | 3890 | 275 |
| 280 | 20250407 | 140200 | 1808077188 | 3890 | 3865 | 3890 | 3865 | 200 |
| 281 | 20250407 | 140100 | 1807301518 | 3870 | 3870 | 3870 | 3870 | 0 |
| 282 | 20250407 | 140000 | 1807301518 | 3870 | 3870 | 3870 | 3870 | 0 |
| 283 | 20250407 | 135900 | 1807301518 | 3870 | 3870 | 3870 | 3870 | 650 |
| 284 | 20250407 | 135800 | 1804786018 | 3850 | 3850 | 3850 | 3850 | 0 |
| 285 | 20250407 | 135700 | 1804786018 | 3850 | 3850 | 3850 | 3850 | 0 |
| 286 | 20250407 | 135600 | 1804786018 | 3850 | 3875 | 3875 | 3850 | 64 |
| 287 | 20250407 | 135500 | 1804539593 | 3850 | 3850 | 3850 | 3850 | 2 |
| 288 | 20250407 | 135400 | 1804531893 | 3850 | 3850 | 3850 | 3850 | 0 |
| 289 | 20250407 | 135300 | 1804531893 | 3850 | 3850 | 3850 | 3850 | 0 |
| 290 | 20250407 | 135200 | 1804531893 | 3850 | 3850 | 3850 | 3850 | 0 |
| 291 | 20250407 | 135100 | 1804531893 | 3850 | 3850 | 3850 | 3850 | 0 |
| 292 | 20250407 | 135000 | 1804531893 | 3850 | 3860 | 3860 | 3850 | 259 |
| 293 | 20250407 | 134900 | 1803533903 | 3860 | 3860 | 3860 | 3850 | 772 |
| 294 | 20250407 | 134800 | 1800554043 | 3875 | 3875 | 3875 | 3875 | 0 |
| 295 | 20250407 | 134700 | 1800554043 | 3875 | 3852 | 3875 | 3852 | 1325 |
| 296 | 20250407 | 134600 | 1795445058 | 3850 | 3850 | 3850 | 3850 | 0 |
| 297 | 20250407 | 134500 | 1795445058 | 3850 | 3855 | 3855 | 3850 | 200 |
| 298 | 20250407 | 134400 | 1794674558 | 3860 | 3860 | 3860 | 3860 | 1000 |
| 299 | 20250407 | 134300 | 1790814558 | 3860 | 3835 | 3860 | 3835 | 85 |
| 300 | 20250407 | 134200 | 1790487208 | 3835 | 3835 | 3835 | 3835 | 33 |
| 301 | 20250407 | 134100 | 1790360653 | 3840 | 3850 | 3850 | 3840 | 857 |
| 302 | 20250407 | 134000 | 1787067243 | 3850 | 3850 | 3850 | 3850 | 0 |
| 303 | 20250407 | 133900 | 1787067243 | 3850 | 3850 | 3850 | 3850 | 103 |
| 304 | 20250407 | 133800 | 1786670693 | 3875 | 3875 | 3875 | 3875 | 0 |
| 305 | 20250407 | 133700 | 1786670693 | 3875 | 3875 | 3875 | 3875 | 333 |
| 306 | 20250407 | 133600 | 1785380318 | 3875 | 3875 | 3875 | 3875 | 0 |
| 307 | 20250407 | 133500 | 1785380318 | 3875 | 3875 | 3875 | 3875 | 0 |
| 308 | 20250407 | 133400 | 1785380318 | 3875 | 3875 | 3875 | 3875 | 0 |
| 309 | 20250407 | 133300 | 1785380318 | 3875 | 3875 | 3875 | 3875 | 0 |
| 310 | 20250407 | 133200 | 1785380318 | 3875 | 3875 | 3875 | 3875 | 0 |
| 311 | 20250407 | 133100 | 1785380318 | 3875 | 3875 | 3875 | 3875 | 0 |
| 312 | 20250407 | 133000 | 1785380318 | 3875 | 3875 | 3875 | 3875 | 358 |
| 313 | 20250407 | 132900 | 1783993068 | 3875 | 3875 | 3875 | 3875 | 42 |
| 314 | 20250407 | 132800 | 1783830318 | 3880 | 3880 | 3880 | 3880 | 0 |
| 315 | 20250407 | 132700 | 1783830318 | 3880 | 3880 | 3880 | 3880 | 200 |
| 316 | 20250407 | 132600 | 1783054318 | 3880 | 3880 | 3880 | 3880 | 6 |
| 317 | 20250407 | 132500 | 1783031038 | 3900 | 3900 | 3900 | 3900 | 100 |
| 318 | 20250407 | 132400 | 1782641038 | 3900 | 3900 | 3900 | 3900 | 2656 |
| 319 | 20250407 | 132300 | 1772282638 | 3900 | 3900 | 3900 | 3900 | 1540 |
| 320 | 20250407 | 132200 | 1766276638 | 3890 | 3880 | 3890 | 3880 | 1348 |
| 321 | 20250407 | 132100 | 1761045158 | 3880 | 3860 | 3880 | 3860 | 501 |
| 322 | 20250407 | 132000 | 1759101298 | 3880 | 3875 | 3880 | 3875 | 1573 |
| 323 | 20250407 | 131900 | 1752998308 | 3875 | 3865 | 3875 | 3865 | 771 |
| 324 | 20250407 | 131800 | 1750017393 | 3865 | 3860 | 3865 | 3860 | 522 |
| 325 | 20250407 | 131700 | 1748001473 | 3850 | 3850 | 3850 | 3850 | 1 |
| 326 | 20250407 | 131600 | 1747997623 | 3860 | 3860 | 3860 | 3860 | 157 |
| 327 | 20250407 | 131500 | 1747391603 | 3880 | 3880 | 3880 | 3880 | 0 |
| 328 | 20250407 | 131400 | 1747391603 | 3880 | 3880 | 3880 | 3880 | 0 |
| 329 | 20250407 | 131300 | 1747391603 | 3880 | 3880 | 3880 | 3880 | 0 |
| 330 | 20250407 | 131200 | 1747391603 | 3880 | 3880 | 3880 | 3880 | 0 |
| 331 | 20250407 | 131100 | 1747391603 | 3880 | 3880 | 3880 | 3880 | 0 |
| 332 | 20250407 | 131000 | 1747391603 | 3880 | 3880 | 3880 | 3880 | 280 |
| 333 | 20250407 | 130900 | 1746305203 | 3875 | 3880 | 3880 | 3870 | 427 |
| 334 | 20250407 | 130800 | 1744650603 | 3890 | 3890 | 3890 | 3890 | 58 |
| 335 | 20250407 | 130700 | 1744424983 | 3885 | 3885 | 3885 | 3885 | 173 |
| 336 | 20250407 | 130600 | 1743752878 | 3890 | 3890 | 3890 | 3890 | 111 |
| 337 | 20250407 | 130500 | 1743321088 | 3890 | 3895 | 3905 | 3890 | 81 |
| 338 | 20250407 | 130400 | 1743005473 | 3995 | 3855 | 4000 | 3855 | 2971 |
| 339 | 20250407 | 130300 | 1731334363 | 3860 | 3860 | 3860 | 3860 | 0 |
| 340 | 20250407 | 130200 | 1731334363 | 3860 | 3860 | 3860 | 3860 | 810 |
| 341 | 20250407 | 130100 | 1728207763 | 3860 | 3860 | 3860 | 3860 | 130 |
| 342 | 20250407 | 130000 | 1727705963 | 3860 | 3865 | 3865 | 3860 | 402 |
| 343 | 20250407 | 125900 | 1726153703 | 3865 | 3865 | 3865 | 3865 | 437 |
| 344 | 20250407 | 125800 | 1724464698 | 3865 | 3865 | 3865 | 3865 | 155 |
| 345 | 20250407 | 125700 | 1723865623 | 3870 | 3880 | 3880 | 3870 | 101 |
| 346 | 20250407 | 125600 | 1723474543 | 3930 | 3930 | 3930 | 3930 | 1 |
| 347 | 20250407 | 125500 | 1723470613 | 3950 | 3905 | 3950 | 3880 | 4102 |
| 348 | 20250407 | 125400 | 1707471958 | 3910 | 3930 | 3930 | 3910 | 185 |
| 349 | 20250407 | 125300 | 1706747443 | 3930 | 3980 | 3985 | 3930 | 873 |
| 350 | 20250407 | 125200 | 1703277338 | 3985 | 3910 | 3985 | 3910 | 2654 |
| 351 | 20250407 | 125100 | 1692832058 | 3900 | 3880 | 3915 | 3875 | 2844 |
| 352 | 20250407 | 125000 | 1681753853 | 3880 | 3870 | 3880 | 3870 | 4267 |
| 353 | 20250407 | 124900 | 1665200913 | 3870 | 3845 | 3870 | 3840 | 2154 |
| 354 | 20250407 | 124800 | 1656903453 | 3835 | 3810 | 3835 | 3810 | 1237 |
| 355 | 20250407 | 124700 | 1652170028 | 3790 | 3790 | 3790 | 3790 | 1022 |
| 356 | 20250407 | 124600 | 1648296648 | 3795 | 3820 | 3820 | 3795 | 320 |
| 357 | 20250407 | 124500 | 1647077248 | 3825 | 3825 | 3825 | 3825 | 0 |
| 358 | 20250407 | 124400 | 1647077248 | 3825 | 3825 | 3825 | 3825 | 3 |
| 359 | 20250407 | 124300 | 1647065773 | 3825 | 3825 | 3825 | 3825 | 0 |
| 360 | 20250407 | 124200 | 1647065773 | 3825 | 3825 | 3825 | 3825 | 0 |
| 361 | 20250407 | 124100 | 1647065773 | 3825 | 3825 | 3825 | 3825 | 0 |
| 362 | 20250407 | 124000 | 1647065773 | 3825 | 3820 | 3825 | 3820 | 3 |
| 363 | 20250407 | 123900 | 1647054308 | 3815 | 3815 | 3815 | 3815 | 10 |
| 364 | 20250407 | 123800 | 1647016158 | 3815 | 3815 | 3815 | 3815 | 0 |
| 365 | 20250407 | 123700 | 1647016158 | 3815 | 3815 | 3815 | 3815 | 0 |
| 366 | 20250407 | 123600 | 1647016158 | 3815 | 3815 | 3815 | 3815 | 0 |
| 367 | 20250407 | 123500 | 1647016158 | 3815 | 3815 | 3815 | 3815 | 0 |
| 368 | 20250407 | 123400 | 1647016158 | 3815 | 3810 | 3815 | 3810 | 744 |
| 369 | 20250407 | 123300 | 1644178008 | 3800 | 3800 | 3800 | 3800 | 100 |
| 370 | 20250407 | 123200 | 1643798008 | 3800 | 3785 | 3800 | 3785 | 986 |
| 371 | 20250407 | 123100 | 1640058228 | 3790 | 3790 | 3790 | 3790 | 27 |
| 372 | 20250407 | 123000 | 1639955898 | 3790 | 3790 | 3790 | 3790 | 166 |
| 373 | 20250407 | 122900 | 1639326758 | 3755 | 3755 | 3755 | 3755 | 0 |
| 374 | 20250407 | 122800 | 1639326758 | 3755 | 3800 | 3800 | 3755 | 229 |
| 375 | 20250407 | 122700 | 1638466818 | 3770 | 3760 | 3770 | 3755 | 3542 |
| 376 | 20250407 | 122600 | 1625148398 | 3765 | 3765 | 3765 | 3765 | 260 |
| 377 | 20250407 | 122500 | 1624169498 | 3765 | 3765 | 3765 | 3765 | 0 |
| 378 | 20250407 | 122400 | 1624169498 | 3765 | 3765 | 3765 | 3765 | 0 |
| 379 | 20250407 | 122300 | 1624169498 | 3765 | 3765 | 3765 | 3765 | 0 |
| 380 | 20250407 | 122200 | 1624169498 | 3765 | 3765 | 3765 | 3760 | 236 |
| 381 | 20250407 | 122100 | 1623281608 | 3760 | 3760 | 3760 | 3760 | 802 |
| 382 | 20250407 | 122000 | 1620266088 | 3760 | 3765 | 3765 | 3760 | 500 |
| 383 | 20250407 | 121900 | 1618386078 | 3760 | 3785 | 3785 | 3760 | 501 |
| 384 | 20250407 | 121800 | 1616502293 | 3790 | 3790 | 3790 | 3790 | 5 |
| 385 | 20250407 | 121700 | 1616483343 | 3755 | 3755 | 3755 | 3755 | 0 |
| 386 | 20250407 | 121600 | 1616483343 | 3755 | 3755 | 3755 | 3755 | 0 |
| 387 | 20250407 | 121500 | 1616483343 | 3755 | 3780 | 3780 | 3755 | 2863 |
| 388 | 20250407 | 121400 | 1605688988 | 3795 | 3795 | 3795 | 3795 | 200 |
| 389 | 20250407 | 121300 | 1604929988 | 3795 | 3795 | 3795 | 3795 | 0 |
| 390 | 20250407 | 121200 | 1604929988 | 3795 | 3780 | 3795 | 3780 | 46 |
| 391 | 20250407 | 121100 | 1604755493 | 3795 | 3795 | 3795 | 3795 | 52 |
| 392 | 20250407 | 121000 | 1604558153 | 3795 | 3800 | 3800 | 3795 | 1040 |
| 393 | 20250407 | 120900 | 1600609288 | 3800 | 3800 | 3800 | 3795 | 473 |
| 394 | 20250407 | 120800 | 1598811893 | 3800 | 3800 | 3800 | 3800 | 28 |
| 395 | 20250407 | 120700 | 1598705493 | 3795 | 3795 | 3795 | 3795 | 391 |
| 396 | 20250407 | 120600 | 1597221648 | 3775 | 3770 | 3775 | 3770 | 166 |
| 397 | 20250407 | 120500 | 1596595248 | 3770 | 3770 | 3770 | 3770 | 0 |
| 398 | 20250407 | 120400 | 1596595248 | 3770 | 3775 | 3775 | 3770 | 850 |
| 399 | 20250407 | 120300 | 1593389908 | 3775 | 3775 | 3775 | 3775 | 0 |
| 400 | 20250407 | 120200 | 1593389908 | 3775 | 3775 | 3775 | 3775 | 692 |
| 401 | 20250407 | 120100 | 1590777608 | 3775 | 3775 | 3775 | 3775 | 0 |
| 402 | 20250407 | 120000 | 1590777608 | 3775 | 3775 | 3775 | 3775 | 6649 |
| 403 | 20250407 | 115900 | 1565677633 | 3775 | 3790 | 3790 | 3775 | 2038 |
| 404 | 20250407 | 115800 | 1557968483 | 3790 | 3795 | 3795 | 3790 | 372 |
| 405 | 20250407 | 115700 | 1556556878 | 3790 | 3795 | 3795 | 3790 | 1371 |
| 406 | 20250407 | 115600 | 1551354663 | 3795 | 3800 | 3800 | 3795 | 1721 |
| 407 | 20250407 | 115500 | 1544823228 | 3800 | 3820 | 3820 | 3800 | 1884 |
| 408 | 20250407 | 115400 | 1537654103 | 3820 | 3820 | 3820 | 3820 | 0 |
| 409 | 20250407 | 115300 | 1537654103 | 3820 | 3820 | 3820 | 3820 | 5 |
| 410 | 20250407 | 115200 | 1537635003 | 3815 | 3815 | 3815 | 3815 | 0 |
| 411 | 20250407 | 115100 | 1537635003 | 3815 | 3815 | 3815 | 3815 | 0 |
| 412 | 20250407 | 115000 | 1537635003 | 3815 | 3815 | 3815 | 3815 | 79 |
| 413 | 20250407 | 114900 | 1537333618 | 3815 | 3815 | 3815 | 3815 | 191 |
| 414 | 20250407 | 114800 | 1536604953 | 3810 | 3810 | 3810 | 3810 | 39 |
| 415 | 20250407 | 114700 | 1536456363 | 3810 | 3810 | 3810 | 3810 | 0 |
| 416 | 20250407 | 114600 | 1536456363 | 3810 | 3810 | 3810 | 3810 | 48 |
| 417 | 20250407 | 114500 | 1536273483 | 3815 | 3815 | 3815 | 3815 | 2 |
| 418 | 20250407 | 114400 | 1536265853 | 3820 | 3820 | 3820 | 3820 | 9 |
| 419 | 20250407 | 114300 | 1536231473 | 3805 | 3805 | 3805 | 3805 | 3 |
| 420 | 20250407 | 114200 | 1536220058 | 3825 | 3825 | 3825 | 3825 | 10 |
| 421 | 20250407 | 114100 | 1536181808 | 3825 | 3825 | 3825 | 3825 | 0 |
| 422 | 20250407 | 114000 | 1536181808 | 3825 | 3825 | 3825 | 3825 | 51 |
| 423 | 20250407 | 113900 | 1535986733 | 3800 | 3800 | 3800 | 3800 | 118 |
| 424 | 20250407 | 113800 | 1535538333 | 3800 | 3810 | 3810 | 3800 | 700 |
| 425 | 20250407 | 113700 | 1532875823 | 3810 | 3810 | 3810 | 3810 | 112 |
| 426 | 20250407 | 113600 | 1532449103 | 3805 | 3830 | 3830 | 3805 | 2640 |
| 427 | 20250407 | 113500 | 1522384523 | 3830 | 3830 | 3830 | 3830 | 0 |
| 428 | 20250407 | 113400 | 1522384523 | 3830 | 3830 | 3830 | 3830 | 0 |
| 429 | 20250407 | 113300 | 1522384523 | 3830 | 3820 | 3830 | 3820 | 472 |
| 430 | 20250407 | 113200 | 1520579483 | 3810 | 3815 | 3815 | 3810 | 339 |
| 431 | 20250407 | 113100 | 1519286578 | 3820 | 3820 | 3820 | 3820 | 4 |
| 432 | 20250407 | 113000 | 1519271298 | 3815 | 3815 | 3815 | 3815 | 20 |
| 433 | 20250407 | 112900 | 1519194998 | 3815 | 3830 | 3830 | 3815 | 44 |
| 434 | 20250407 | 112800 | 1519026523 | 3830 | 3830 | 3830 | 3830 | 0 |
| 435 | 20250407 | 112700 | 1519026523 | 3830 | 3830 | 3830 | 3830 | 100 |
| 436 | 20250407 | 112600 | 1518643523 | 3830 | 3830 | 3830 | 3830 | 10 |
| 437 | 20250407 | 112500 | 1518605223 | 3820 | 3815 | 3820 | 3810 | 501 |
| 438 | 20250407 | 112400 | 1516693103 | 3815 | 3810 | 3820 | 3810 | 103 |
| 439 | 20250407 | 112300 | 1516300588 | 3810 | 3830 | 3830 | 3810 | 750 |
| 440 | 20250407 | 112200 | 1513441143 | 3830 | 3830 | 3830 | 3830 | 1 |
| 441 | 20250407 | 112100 | 1513437313 | 3815 | 3815 | 3815 | 3815 | 0 |
| 442 | 20250407 | 112000 | 1513437313 | 3815 | 3815 | 3815 | 3815 | 0 |
| 443 | 20250407 | 111900 | 1513437313 | 3815 | 3825 | 3825 | 3815 | 177 |
| 444 | 20250407 | 111800 | 1512761948 | 3830 | 3830 | 3830 | 3830 | 20 |
| 445 | 20250407 | 111700 | 1512685348 | 3830 | 3830 | 3830 | 3830 | 1 |
| 446 | 20250407 | 111600 | 1512681518 | 3825 | 3825 | 3825 | 3825 | 7 |
| 447 | 20250407 | 111500 | 1512654743 | 3815 | 3815 | 3815 | 3815 | 295 |
| 448 | 20250407 | 111400 | 1511529318 | 3810 | 3820 | 3820 | 3810 | 743 |
| 449 | 20250407 | 111300 | 1508697863 | 3820 | 3820 | 3820 | 3820 | 306 |
| 450 | 20250407 | 111200 | 1507528943 | 3820 | 3825 | 3825 | 3820 | 102 |
| 451 | 20250407 | 111100 | 1507139173 | 3825 | 3825 | 3825 | 3825 | 23 |
| 452 | 20250407 | 111000 | 1507051198 | 3825 | 3825 | 3825 | 3825 | 0 |
| 453 | 20250407 | 110900 | 1507051198 | 3825 | 3820 | 3825 | 3820 | 172 |
| 454 | 20250407 | 110800 | 1506393858 | 3800 | 3805 | 3805 | 3800 | 130 |
| 455 | 20250407 | 110700 | 1505899598 | 3800 | 3800 | 3800 | 3800 | 0 |
| 456 | 20250407 | 110600 | 1505899598 | 3800 | 3800 | 3800 | 3800 | 0 |
| 457 | 20250407 | 110500 | 1505899598 | 3800 | 3840 | 3840 | 3800 | 4831 |
| 458 | 20250407 | 110400 | 1487502283 | 3840 | 3840 | 3840 | 3840 | 13 |
| 459 | 20250407 | 110300 | 1487452363 | 3830 | 3830 | 3830 | 3830 | 42 |
| 460 | 20250407 | 110200 | 1487291503 | 3825 | 3830 | 3830 | 3825 | 17 |
| 461 | 20250407 | 110100 | 1487226408 | 3830 | 3830 | 3830 | 3830 | 22 |
| 462 | 20250407 | 110000 | 1487142148 | 3830 | 3870 | 3870 | 3830 | 1396 |
| 463 | 20250407 | 105900 | 1481795408 | 3870 | 3795 | 3870 | 3795 | 1670 |
| 464 | 20250407 | 105800 | 1475414418 | 3795 | 3810 | 3810 | 3790 | 2412 |
| 465 | 20250407 | 105700 | 1466252903 | 3805 | 3805 | 3805 | 3805 | 0 |
| 466 | 20250407 | 105600 | 1466252903 | 3805 | 3810 | 3810 | 3805 | 1200 |
| 467 | 20250407 | 105500 | 1461681903 | 3805 | 3845 | 3845 | 3800 | 2187 |
| 468 | 20250407 | 105400 | 1453318253 | 3840 | 3860 | 3860 | 3840 | 2542 |
| 469 | 20250407 | 105300 | 1443555678 | 3860 | 3860 | 3860 | 3860 | 5 |
| 470 | 20250407 | 105200 | 1443536378 | 3875 | 3875 | 3875 | 3875 | 2 |
| 471 | 20250407 | 105100 | 1443528628 | 3880 | 3880 | 3880 | 3880 | 100 |
| 472 | 20250407 | 105000 | 1443140628 | 3880 | 3880 | 3880 | 3880 | 2 |
| 473 | 20250407 | 104900 | 1443132868 | 3880 | 3880 | 3880 | 3880 | 0 |
| 474 | 20250407 | 104800 | 1443132868 | 3880 | 3880 | 3880 | 3880 | 0 |
| 475 | 20250407 | 104700 | 1443132868 | 3880 | 3880 | 3880 | 3880 | 7 |
| 476 | 20250407 | 104600 | 1443105708 | 3850 | 3845 | 3855 | 3845 | 522 |
| 477 | 20250407 | 104500 | 1441095693 | 3845 | 3845 | 3845 | 3845 | 16 |
| 478 | 20250407 | 104400 | 1441034173 | 3830 | 3850 | 3850 | 3830 | 2 |
| 479 | 20250407 | 104300 | 1441026493 | 3830 | 3830 | 3830 | 3830 | 100 |
| 480 | 20250407 | 104200 | 1440643493 | 3830 | 3900 | 3900 | 3830 | 6657 |
| 481 | 20250407 | 104100 | 1415000923 | 3925 | 3920 | 3925 | 3920 | 240 |
| 482 | 20250407 | 104000 | 1414058968 | 3925 | 3930 | 3930 | 3920 | 410 |
| 483 | 20250407 | 103900 | 1412448018 | 3935 | 3935 | 3935 | 3935 | 1 |
| 484 | 20250407 | 103800 | 1412444083 | 3935 | 3895 | 3950 | 3895 | 988 |
| 485 | 20250407 | 103700 | 1408562333 | 3890 | 3890 | 3890 | 3890 | 44 |
| 486 | 20250407 | 103600 | 1408391173 | 3875 | 3875 | 3875 | 3875 | 0 |
| 487 | 20250407 | 103500 | 1408391173 | 3875 | 3875 | 3890 | 3875 | 1350 |
| 488 | 20250407 | 103400 | 1403158853 | 3875 | 3860 | 3875 | 3860 | 57 |
| 489 | 20250407 | 103300 | 1402938788 | 3870 | 3870 | 3870 | 3870 | 10 |
| 490 | 20250407 | 103200 | 1402900088 | 3860 | 3850 | 3860 | 3850 | 587 |
| 491 | 20250407 | 103100 | 1400639838 | 3850 | 3845 | 3850 | 3845 | 349 |
| 492 | 20250407 | 103000 | 1399296388 | 3825 | 3825 | 3825 | 3825 | 0 |
| 493 | 20250407 | 102900 | 1399296388 | 3825 | 3825 | 3825 | 3825 | 41 |
| 494 | 20250407 | 102800 | 1399139563 | 3825 | 3830 | 3830 | 3825 | 84 |
| 495 | 20250407 | 102700 | 1398818188 | 3850 | 3850 | 3850 | 3850 | 0 |
| 496 | 20250407 | 102600 | 1398818188 | 3850 | 3840 | 3850 | 3840 | 834 |
| 497 | 20250407 | 102500 | 1395615288 | 3840 | 3830 | 3840 | 3820 | 894 |
| 498 | 20250407 | 102400 | 1392191698 | 3820 | 3790 | 3820 | 3790 | 15000 |
| 499 | 20250407 | 102300 | 1334984428 | 3790 | 3790 | 3790 | 3765 | 984 |
| 500 | 20250407 | 102200 | 1331263058 | 3790 | 3790 | 3790 | 3790 | 20 |
| 501 | 20250407 | 102100 | 1331187258 | 3775 | 3775 | 3775 | 3775 | 132 |
| 502 | 20250407 | 102000 | 1330688958 | 3765 | 3765 | 3765 | 3765 | 501 |
| 503 | 20250407 | 101900 | 1328802693 | 3765 | 3795 | 3795 | 3765 | 298 |
| 504 | 20250407 | 101800 | 1327673223 | 3795 | 3795 | 3795 | 3795 | 1 |
| 505 | 20250407 | 101700 | 1327669428 | 3795 | 3785 | 3795 | 3765 | 910 |
| 506 | 20250407 | 101600 | 1324229478 | 3770 | 3750 | 3770 | 3745 | 2998 |
| 507 | 20250407 | 101500 | 1312933953 | 3750 | 3755 | 3770 | 3750 | 3312 |
| 508 | 20250407 | 101400 | 1300506068 | 3760 | 3770 | 3770 | 3760 | 1566 |
| 509 | 20250407 | 101300 | 1294612608 | 3770 | 3795 | 3795 | 3770 | 5100 |
| 510 | 20250407 | 101200 | 1275360468 | 3800 | 3800 | 3800 | 3800 | 2 |
| 511 | 20250407 | 101100 | 1275352868 | 3800 | 3800 | 3800 | 3800 | 236 |
| 512 | 20250407 | 101000 | 1274456068 | 3775 | 3785 | 3800 | 3775 | 2154 |
| 513 | 20250407 | 100900 | 1266303058 | 3800 | 3815 | 3820 | 3785 | 5286 |
| 514 | 20250407 | 100800 | 1246169608 | 3815 | 3795 | 3840 | 3795 | 8833 |
| 515 | 20250407 | 100700 | 1212489513 | 3825 | 3785 | 3825 | 3770 | 4164 |
| 516 | 20250407 | 100600 | 1196710628 | 3780 | 3750 | 3780 | 3740 | 2029 |
| 517 | 20250407 | 100500 | 1189120768 | 3750 | 3750 | 3765 | 3750 | 2436 |
| 518 | 20250407 | 100400 | 1179984568 | 3760 | 3810 | 3830 | 3760 | 2814 |
| 519 | 20250407 | 100300 | 1169363223 | 3810 | 3825 | 3825 | 3795 | 4438 |
| 520 | 20250407 | 100200 | 1152432413 | 3855 | 3855 | 3855 | 3855 | 1 |
| 521 | 20250407 | 100100 | 1152428558 | 3855 | 3830 | 3855 | 3815 | 2479 |
| 522 | 20250407 | 100000 | 1142931963 | 3825 | 3825 | 3825 | 3820 | 550 |
| 523 | 20250407 | 095900 | 1140829418 | 3825 | 3815 | 3825 | 3815 | 211 |
| 524 | 20250407 | 095800 | 1140022353 | 3800 | 3805 | 3825 | 3795 | 1579 |
| 525 | 20250407 | 095700 | 1134021173 | 3820 | 3795 | 3820 | 3785 | 1129 |
| 526 | 20250407 | 095600 | 1129746318 | 3795 | 3825 | 3830 | 3795 | 443 |
| 527 | 20250407 | 095500 | 1128060143 | 3820 | 3855 | 3855 | 3820 | 506 |
| 528 | 20250407 | 095400 | 1126124498 | 3860 | 3870 | 3880 | 3825 | 1829 |
| 529 | 20250407 | 095300 | 1119094823 | 3870 | 3865 | 3870 | 3865 | 300 |
| 530 | 20250407 | 095200 | 1117933848 | 3870 | 3855 | 3875 | 3855 | 433 |
| 531 | 20250407 | 095100 | 1116262673 | 3840 | 3800 | 3840 | 3800 | 895 |
| 532 | 20250407 | 095000 | 1112839498 | 3825 | 3790 | 3825 | 3790 | 424 |
| 533 | 20250407 | 094900 | 1111223038 | 3770 | 3785 | 3800 | 3770 | 2768 |
| 534 | 20250407 | 094800 | 1100758423 | 3785 | 3855 | 3855 | 3785 | 8065 |
| 535 | 20250407 | 094700 | 1069965483 | 3875 | 3865 | 3875 | 3860 | 1248 |
| 536 | 20250407 | 094600 | 1065142128 | 3865 | 3865 | 3870 | 3840 | 2068 |
| 537 | 20250407 | 094500 | 1057155333 | 3870 | 3850 | 3875 | 3840 | 1647 |
| 538 | 20250407 | 094400 | 1050800638 | 3850 | 3870 | 3895 | 3850 | 1019 |
| 539 | 20250407 | 094300 | 1046851988 | 3865 | 3870 | 3870 | 3850 | 436 |
| 540 | 20250407 | 094200 | 1045167293 | 3845 | 3895 | 3895 | 3830 | 3841 |
| 541 | 20250407 | 094100 | 1030316628 | 3895 | 3900 | 3910 | 3880 | 941 |
| 542 | 20250407 | 094000 | 1026661428 | 3900 | 3910 | 3920 | 3900 | 1737 |
| 543 | 20250407 | 093900 | 1019883518 | 3890 | 3895 | 3900 | 3890 | 1360 |
| 544 | 20250407 | 093800 | 1014590188 | 3900 | 3905 | 3905 | 3895 | 3048 |
| 545 | 20250407 | 093700 | 1002699898 | 3920 | 3920 | 3920 | 3920 | 311 |
| 546 | 20250407 | 093600 | 1001480778 | 3920 | 3920 | 3920 | 3900 | 6009 |
| 547 | 20250407 | 093500 | 978012203 | 3925 | 3955 | 3955 | 3925 | 1503 |
| 548 | 20250407 | 093400 | 972104838 | 3930 | 3930 | 3960 | 3930 | 2166 |
| 549 | 20250407 | 093300 | 963586253 | 3925 | 3925 | 3945 | 3900 | 1894 |
| 550 | 20250407 | 093200 | 956171933 | 3945 | 3945 | 3945 | 3910 | 1026 |
| 551 | 20250407 | 093100 | 952151028 | 3945 | 3995 | 3995 | 3900 | 7768 |
| 552 | 20250407 | 093000 | 921402965 | 4000 | 4000 | 4000 | 4000 | 0 |
| 553 | 20250407 | 092900 | 921402965 | 4000 | 4000 | 4000 | 4000 | 0 |
| 554 | 20250407 | 092800 | 921402965 | 4000 | 4030 | 4030 | 4000 | 4394 |
| 555 | 20250407 | 092700 | 903766570 | 4030 | 4065 | 4070 | 4030 | 3175 |
| 556 | 20250407 | 092600 | 890926295 | 4075 | 4075 | 4100 | 4070 | 917 |
| 557 | 20250407 | 092500 | 887186130 | 4090 | 4090 | 4155 | 4090 | 1418 |
| 558 | 20250407 | 092400 | 881344840 | 4150 | 4075 | 4185 | 4070 | 2805 |
| 559 | 20250407 | 092300 | 869844720 | 4070 | 4020 | 4070 | 4015 | 4120 |
| 560 | 20250407 | 092200 | 853209570 | 4030 | 4035 | 4050 | 4025 | 1959 |
| 561 | 20250407 | 092100 | 845313095 | 4035 | 4070 | 4070 | 4030 | 468 |
| 562 | 20250407 | 092000 | 843411045 | 4070 | 4090 | 4090 | 4070 | 9195 |
| 563 | 20250407 | 091900 | 805847160 | 4090 | 4110 | 4110 | 4090 | 2235 |
| 564 | 20250407 | 091800 | 796691430 | 4110 | 4080 | 4110 | 4080 | 725 |
| 565 | 20250407 | 091700 | 793724905 | 4130 | 4160 | 4205 | 4070 | 9721 |
| 566 | 20250407 | 091600 | 753771605 | 4160 | 4205 | 4210 | 4145 | 870 |
| 567 | 20250407 | 091500 | 750139815 | 4205 | 4135 | 4210 | 4135 | 552 |
| 568 | 20250407 | 091400 | 747823435 | 4145 | 4070 | 4150 | 4070 | 888 |
| 569 | 20250407 | 091300 | 744179060 | 4065 | 4025 | 4065 | 4000 | 3353 |
| 570 | 20250407 | 091200 | 730687770 | 4030 | 4030 | 4035 | 4000 | 14193 |
| 571 | 20250407 | 091100 | 673795230 | 4035 | 4080 | 4080 | 4030 | 3166 |
| 572 | 20250407 | 091000 | 660963765 | 4055 | 4150 | 4150 | 4050 | 6026 |
| 573 | 20250407 | 090900 | 636212205 | 4150 | 4090 | 4160 | 4090 | 839 |
| 574 | 20250407 | 090800 | 632757565 | 4100 | 4150 | 4160 | 4100 | 4652 |
| 575 | 20250407 | 090700 | 613537930 | 4155 | 4265 | 4290 | 4155 | 15529 |
| 576 | 20250407 | 090600 | 548078545 | 4265 | 4275 | 4315 | 4265 | 2253 |
| 577 | 20250407 | 090500 | 538398250 | 4260 | 4245 | 4260 | 4230 | 6639 |
| 578 | 20250407 | 090400 | 510189325 | 4245 | 4235 | 4245 | 4210 | 4617 |
| 579 | 20250407 | 090300 | 490653515 | 4235 | 4325 | 4330 | 4235 | 10631 |
| 580 | 20250407 | 090200 | 445008650 | 4295 | 4305 | 4325 | 4245 | 14084 |
| 581 | 20250407 | 090100 | 384602785 | 4320 | 4395 | 4400 | 4305 | 22419 |
| 582 | 20250407 | 090000 | 287203055 | 4400 | 4440 | 4550 | 4330 | 56758 |