29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 185800 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 7464 |
| 3 | 20250414 | 185700 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 4 | 20250414 | 185600 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 5 | 20250414 | 185500 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 6 | 20250414 | 185400 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 7 | 20250414 | 185300 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 8 | 20250414 | 185200 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 9 | 20250414 | 185100 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 10 | 20250414 | 185000 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 11 | 20250414 | 184900 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 12 | 20250414 | 184800 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 13 | 20250414 | 184700 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 14 | 20250414 | 184600 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 15 | 20250414 | 184500 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 16 | 20250414 | 184400 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 17 | 20250414 | 184300 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 18 | 20250414 | 184200 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 19 | 20250414 | 184100 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 20 | 20250414 | 184000 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 21 | 20250414 | 183900 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 22 | 20250414 | 183800 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 23 | 20250414 | 183700 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 24 | 20250414 | 183600 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 25 | 20250414 | 183500 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 26 | 20250414 | 183400 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 27 | 20250414 | 183300 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 28 | 20250414 | 183200 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 29 | 20250414 | 183100 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 30 | 20250414 | 183000 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 31 | 20250414 | 182900 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 32 | 20250414 | 182800 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 7464 |
| 33 | 20250414 | 182700 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 34 | 20250414 | 182600 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 35 | 20250414 | 182500 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 36 | 20250414 | 182400 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 37 | 20250414 | 182300 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 38 | 20250414 | 182200 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 39 | 20250414 | 182100 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 40 | 20250414 | 182000 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 41 | 20250414 | 181900 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 42 | 20250414 | 181800 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 43 | 20250414 | 181700 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 44 | 20250414 | 181600 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 45 | 20250414 | 181500 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 46 | 20250414 | 181400 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 47 | 20250414 | 181300 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 48 | 20250414 | 181200 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 49 | 20250414 | 181100 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 50 | 20250414 | 181000 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 51 | 20250414 | 180900 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 52 | 20250414 | 180800 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 53 | 20250414 | 180700 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 54 | 20250414 | 180600 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 55 | 20250414 | 180500 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 56 | 20250414 | 180400 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 57 | 20250414 | 180300 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 58 | 20250414 | 180200 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 59 | 20250414 | 180100 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 60 | 20250414 | 180000 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 61 | 20250414 | 175900 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 62 | 20250414 | 175800 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 7464 |
| 63 | 20250414 | 175700 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 64 | 20250414 | 175600 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 65 | 20250414 | 175500 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 66 | 20250414 | 175400 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 67 | 20250414 | 175300 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 68 | 20250414 | 175200 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 69 | 20250414 | 175100 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 70 | 20250414 | 175000 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 71 | 20250414 | 174900 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 72 | 20250414 | 174800 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 73 | 20250414 | 174700 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 74 | 20250414 | 174600 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 75 | 20250414 | 174500 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 76 | 20250414 | 174400 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 77 | 20250414 | 174300 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 78 | 20250414 | 174200 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 79 | 20250414 | 174100 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 80 | 20250414 | 174000 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 81 | 20250414 | 173900 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 82 | 20250414 | 173800 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 83 | 20250414 | 173700 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 84 | 20250414 | 173600 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 85 | 20250414 | 173500 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 86 | 20250414 | 173400 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 87 | 20250414 | 173300 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 88 | 20250414 | 173200 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 89 | 20250414 | 173100 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 90 | 20250414 | 173000 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 91 | 20250414 | 172900 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 92 | 20250414 | 172800 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 7464 |
| 93 | 20250414 | 172700 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 94 | 20250414 | 172600 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 95 | 20250414 | 172500 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 96 | 20250414 | 172400 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 97 | 20250414 | 172300 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 98 | 20250414 | 172200 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 99 | 20250414 | 172100 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 100 | 20250414 | 172000 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 101 | 20250414 | 171900 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 102 | 20250414 | 171800 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 103 | 20250414 | 171700 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 104 | 20250414 | 171600 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 105 | 20250414 | 171500 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 106 | 20250414 | 171400 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 107 | 20250414 | 171300 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 108 | 20250414 | 171200 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 109 | 20250414 | 171100 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 110 | 20250414 | 171000 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 111 | 20250414 | 170900 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 112 | 20250414 | 170800 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 113 | 20250414 | 170700 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 114 | 20250414 | 170600 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 115 | 20250414 | 170500 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 116 | 20250414 | 170400 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 117 | 20250414 | 170300 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 118 | 20250414 | 170200 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 119 | 20250414 | 170100 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 120 | 20250414 | 170000 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 121 | 20250414 | 165900 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 122 | 20250414 | 165800 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 7464 |
| 123 | 20250414 | 165700 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 124 | 20250414 | 165600 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 125 | 20250414 | 165500 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 126 | 20250414 | 165400 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 127 | 20250414 | 165300 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 128 | 20250414 | 165200 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 129 | 20250414 | 165100 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 130 | 20250414 | 165000 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 131 | 20250414 | 164900 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 132 | 20250414 | 164800 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 133 | 20250414 | 164700 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 134 | 20250414 | 164600 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 135 | 20250414 | 164500 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 136 | 20250414 | 164400 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 137 | 20250414 | 164300 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 138 | 20250414 | 164200 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 139 | 20250414 | 164100 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 140 | 20250414 | 164000 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 141 | 20250414 | 163900 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 142 | 20250414 | 163800 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 143 | 20250414 | 163700 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 144 | 20250414 | 163600 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 145 | 20250414 | 163500 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 146 | 20250414 | 163400 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 147 | 20250414 | 163300 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 148 | 20250414 | 163200 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 149 | 20250414 | 163100 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 150 | 20250414 | 163000 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 151 | 20250414 | 162900 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 152 | 20250414 | 162800 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 7464 |
| 153 | 20250414 | 162700 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 154 | 20250414 | 162600 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 155 | 20250414 | 162500 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 156 | 20250414 | 162400 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 157 | 20250414 | 162300 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 158 | 20250414 | 162200 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 159 | 20250414 | 162100 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 160 | 20250414 | 162000 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 161 | 20250414 | 161900 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 162 | 20250414 | 161800 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 163 | 20250414 | 161700 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 164 | 20250414 | 161600 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 165 | 20250414 | 161500 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 166 | 20250414 | 161400 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 167 | 20250414 | 161300 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 168 | 20250414 | 161200 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 169 | 20250414 | 161100 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 170 | 20250414 | 161000 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 171 | 20250414 | 160900 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 172 | 20250414 | 160800 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 173 | 20250414 | 160700 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 174 | 20250414 | 160600 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 175 | 20250414 | 160500 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 176 | 20250414 | 160400 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 177 | 20250414 | 160300 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 178 | 20250414 | 160200 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 179 | 20250414 | 160100 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 180 | 20250414 | 160000 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 181 | 20250414 | 155900 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 182 | 20250414 | 155800 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 7464 |
| 183 | 20250414 | 155700 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 184 | 20250414 | 155600 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 185 | 20250414 | 155500 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 186 | 20250414 | 155400 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 187 | 20250414 | 155300 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 188 | 20250414 | 155200 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 189 | 20250414 | 155100 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 190 | 20250414 | 155000 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 191 | 20250414 | 154900 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 192 | 20250414 | 154800 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 193 | 20250414 | 154700 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 194 | 20250414 | 154600 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 195 | 20250414 | 154500 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 196 | 20250414 | 154400 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 197 | 20250414 | 154300 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 198 | 20250414 | 154200 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 199 | 20250414 | 154100 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 200 | 20250414 | 154000 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 201 | 20250414 | 153900 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 202 | 20250414 | 153800 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 203 | 20250414 | 153700 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 204 | 20250414 | 153600 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 205 | 20250414 | 153500 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 206 | 20250414 | 153400 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 207 | 20250414 | 153300 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 208 | 20250414 | 153200 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 209 | 20250414 | 153100 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 0 |
| 210 | 20250414 | 153000 | 1206110167 | 3565 | 3565 | 3565 | 3565 | 7464 |
| 211 | 20250414 | 152900 | 1179501007 | 3555 | 3555 | 3555 | 3555 | 0 |
| 212 | 20250414 | 152800 | 1179501007 | 3555 | 3555 | 3555 | 3555 | 0 |
| 213 | 20250414 | 152700 | 1179501007 | 3555 | 3555 | 3555 | 3555 | 0 |
| 214 | 20250414 | 152600 | 1179501007 | 3555 | 3555 | 3555 | 3555 | 0 |
| 215 | 20250414 | 152500 | 1179501007 | 3555 | 3555 | 3555 | 3555 | 0 |
| 216 | 20250414 | 152400 | 1179501007 | 3555 | 3555 | 3555 | 3555 | 0 |
| 217 | 20250414 | 152300 | 1179501007 | 3555 | 3555 | 3555 | 3555 | 0 |
| 218 | 20250414 | 152200 | 1179501007 | 3555 | 3555 | 3555 | 3555 | 0 |
| 219 | 20250414 | 152100 | 1179501007 | 3555 | 3555 | 3555 | 3555 | 0 |
| 220 | 20250414 | 152000 | 1179501007 | 3555 | 3555 | 3555 | 3555 | 0 |
| 221 | 20250414 | 151900 | 1179501007 | 3555 | 3550 | 3555 | 3540 | 1113 |
| 222 | 20250414 | 151800 | 1175557392 | 3555 | 3540 | 3555 | 3540 | 45 |
| 223 | 20250414 | 151700 | 1175398002 | 3535 | 3535 | 3535 | 3535 | 2 |
| 224 | 20250414 | 151600 | 1175390932 | 3535 | 3535 | 3535 | 3535 | 300 |
| 225 | 20250414 | 151500 | 1174330432 | 3535 | 3545 | 3545 | 3525 | 6516 |
| 226 | 20250414 | 151400 | 1151299532 | 3545 | 3545 | 3545 | 3545 | 6 |
| 227 | 20250414 | 151300 | 1151278262 | 3560 | 3560 | 3560 | 3560 | 0 |
| 228 | 20250414 | 151200 | 1151278262 | 3560 | 3560 | 3560 | 3560 | 2 |
| 229 | 20250414 | 151100 | 1151271142 | 3550 | 3550 | 3550 | 3550 | 1039 |
| 230 | 20250414 | 151000 | 1147582692 | 3550 | 3555 | 3555 | 3550 | 234 |
| 231 | 20250414 | 150900 | 1146751897 | 3555 | 3560 | 3570 | 3555 | 1479 |
| 232 | 20250414 | 150800 | 1141481327 | 3565 | 3565 | 3570 | 3565 | 206 |
| 233 | 20250414 | 150700 | 1140746932 | 3565 | 3565 | 3565 | 3565 | 68 |
| 234 | 20250414 | 150600 | 1140504512 | 3565 | 3565 | 3565 | 3565 | 2 |
| 235 | 20250414 | 150500 | 1140497382 | 3570 | 3565 | 3570 | 3565 | 1099 |
| 236 | 20250414 | 150400 | 1136576702 | 3565 | 3565 | 3565 | 3565 | 550 |
| 237 | 20250414 | 150300 | 1134615952 | 3560 | 3555 | 3560 | 3555 | 2128 |
| 238 | 20250414 | 150200 | 1127040412 | 3555 | 3555 | 3555 | 3555 | 215 |
| 239 | 20250414 | 150100 | 1126276087 | 3560 | 3545 | 3560 | 3545 | 1105 |
| 240 | 20250414 | 150000 | 1122349017 | 3545 | 3545 | 3545 | 3545 | 3 |
| 241 | 20250414 | 145900 | 1122338382 | 3545 | 3545 | 3545 | 3545 | 116 |
| 242 | 20250414 | 145800 | 1121927162 | 3535 | 3540 | 3540 | 3535 | 2815 |
| 243 | 20250414 | 145700 | 1111969947 | 3540 | 3555 | 3555 | 3540 | 705 |
| 244 | 20250414 | 145600 | 1109473497 | 3560 | 3555 | 3560 | 3535 | 6291 |
| 245 | 20250414 | 145500 | 1087181442 | 3562 | 3562 | 3562 | 3562 | 0 |
| 246 | 20250414 | 145400 | 1087181442 | 3562 | 3555 | 3562 | 3555 | 918 |
| 247 | 20250414 | 145300 | 1083917126 | 3562 | 3560 | 3562 | 3555 | 19 |
| 248 | 20250414 | 145200 | 1083849562 | 3570 | 3570 | 3570 | 3570 | 0 |
| 249 | 20250414 | 145100 | 1083849562 | 3570 | 3570 | 3570 | 3570 | 35 |
| 250 | 20250414 | 145000 | 1083724612 | 3570 | 3570 | 3570 | 3570 | 2 |
| 251 | 20250414 | 144900 | 1083717472 | 3570 | 3562 | 3570 | 3562 | 651 |
| 252 | 20250414 | 144800 | 1081398346 | 3555 | 3565 | 3565 | 3555 | 1411 |
| 253 | 20250414 | 144700 | 1076376236 | 3570 | 3570 | 3570 | 3570 | 0 |
| 254 | 20250414 | 144600 | 1076376236 | 3570 | 3570 | 3570 | 3570 | 1 |
| 255 | 20250414 | 144500 | 1076372666 | 3570 | 3570 | 3570 | 3570 | 2 |
| 256 | 20250414 | 144400 | 1076365526 | 3565 | 3565 | 3565 | 3565 | 0 |
| 257 | 20250414 | 144300 | 1076365526 | 3565 | 3565 | 3565 | 3565 | 10 |
| 258 | 20250414 | 144200 | 1076329876 | 3580 | 3570 | 3580 | 3570 | 32 |
| 259 | 20250414 | 144100 | 1076215331 | 3570 | 3570 | 3570 | 3570 | 0 |
| 260 | 20250414 | 144000 | 1076215331 | 3570 | 3570 | 3570 | 3570 | 0 |
| 261 | 20250414 | 143900 | 1076215331 | 3570 | 3570 | 3570 | 3570 | 1 |
| 262 | 20250414 | 143800 | 1076211761 | 3570 | 3570 | 3570 | 3570 | 4 |
| 263 | 20250414 | 143700 | 1076197481 | 3570 | 3570 | 3570 | 3570 | 3100 |
| 264 | 20250414 | 143600 | 1065130481 | 3585 | 3585 | 3585 | 3585 | 4 |
| 265 | 20250414 | 143500 | 1065116141 | 3585 | 3585 | 3585 | 3585 | 69 |
| 266 | 20250414 | 143400 | 1064868776 | 3580 | 3575 | 3580 | 3575 | 5117 |
| 267 | 20250414 | 143300 | 1046565806 | 3570 | 3570 | 3570 | 3570 | 500 |
| 268 | 20250414 | 143200 | 1044780806 | 3565 | 3565 | 3565 | 3565 | 655 |
| 269 | 20250414 | 143100 | 1042445731 | 3565 | 3565 | 3565 | 3565 | 2414 |
| 270 | 20250414 | 143000 | 1033839821 | 3570 | 3565 | 3570 | 3565 | 1118 |
| 271 | 20250414 | 142900 | 1029853561 | 3565 | 3565 | 3565 | 3565 | 1356 |
| 272 | 20250414 | 142800 | 1025019421 | 3560 | 3560 | 3560 | 3560 | 0 |
| 273 | 20250414 | 142700 | 1025019421 | 3560 | 3560 | 3560 | 3560 | 0 |
| 274 | 20250414 | 142600 | 1025019421 | 3560 | 3560 | 3560 | 3560 | 0 |
| 275 | 20250414 | 142500 | 1025019421 | 3560 | 3560 | 3560 | 3560 | 172 |
| 276 | 20250414 | 142400 | 1024407101 | 3560 | 3565 | 3565 | 3560 | 974 |
| 277 | 20250414 | 142300 | 1020937131 | 3565 | 3565 | 3565 | 3565 | 210 |
| 278 | 20250414 | 142200 | 1020188481 | 3565 | 3565 | 3565 | 3565 | 0 |
| 279 | 20250414 | 142100 | 1020188481 | 3565 | 3565 | 3565 | 3565 | 284 |
| 280 | 20250414 | 142000 | 1019176021 | 3560 | 3565 | 3565 | 3560 | 228 |
| 281 | 20250414 | 141900 | 1018364056 | 3565 | 3565 | 3565 | 3565 | 10 |
| 282 | 20250414 | 141800 | 1018328406 | 3565 | 3565 | 3565 | 3565 | 0 |
| 283 | 20250414 | 141700 | 1018328406 | 3565 | 3565 | 3565 | 3565 | 150 |
| 284 | 20250414 | 141600 | 1017793656 | 3570 | 3570 | 3570 | 3570 | 700 |
| 285 | 20250414 | 141500 | 1015294656 | 3575 | 3575 | 3575 | 3575 | 5 |
| 286 | 20250414 | 141400 | 1015276781 | 3565 | 3575 | 3575 | 3565 | 848 |
| 287 | 20250414 | 141300 | 1012253646 | 3570 | 3570 | 3570 | 3570 | 0 |
| 288 | 20250414 | 141200 | 1012253646 | 3570 | 3570 | 3570 | 3570 | 0 |
| 289 | 20250414 | 141100 | 1012253646 | 3570 | 3570 | 3570 | 3570 | 270 |
| 290 | 20250414 | 141000 | 1011289746 | 3575 | 3575 | 3575 | 3575 | 0 |
| 291 | 20250414 | 140900 | 1011289746 | 3575 | 3565 | 3575 | 3565 | 101 |
| 292 | 20250414 | 140800 | 1010928681 | 3580 | 3580 | 3580 | 3580 | 0 |
| 293 | 20250414 | 140700 | 1010928681 | 3580 | 3580 | 3580 | 3580 | 1 |
| 294 | 20250414 | 140600 | 1010925101 | 3565 | 3565 | 3565 | 3565 | 200 |
| 295 | 20250414 | 140500 | 1010212101 | 3575 | 3575 | 3575 | 3575 | 500 |
| 296 | 20250414 | 140400 | 1008424601 | 3565 | 3565 | 3565 | 3565 | 0 |
| 297 | 20250414 | 140300 | 1008424601 | 3565 | 3580 | 3580 | 3565 | 1594 |
| 298 | 20250414 | 140200 | 1002741691 | 3565 | 3575 | 3580 | 3565 | 711 |
| 299 | 20250414 | 140100 | 1000199436 | 3575 | 3575 | 3575 | 3575 | 0 |
| 300 | 20250414 | 140000 | 1000199436 | 3575 | 3565 | 3575 | 3565 | 1000 |
| 301 | 20250414 | 135900 | 996634426 | 3570 | 3570 | 3570 | 3570 | 1188 |
| 302 | 20250414 | 135800 | 992393266 | 3565 | 3570 | 3570 | 3565 | 697 |
| 303 | 20250414 | 135700 | 989907851 | 3570 | 3565 | 3570 | 3565 | 1245 |
| 304 | 20250414 | 135600 | 985468201 | 3560 | 3560 | 3560 | 3560 | 150 |
| 305 | 20250414 | 135500 | 984934201 | 3555 | 3565 | 3565 | 3555 | 1248 |
| 306 | 20250414 | 135400 | 980487061 | 3575 | 3575 | 3575 | 3575 | 1 |
| 307 | 20250414 | 135300 | 980483486 | 3565 | 3565 | 3565 | 3565 | 5 |
| 308 | 20250414 | 135200 | 980465661 | 3555 | 3555 | 3555 | 3555 | 2 |
| 309 | 20250414 | 135100 | 980458551 | 3575 | 3575 | 3575 | 3575 | 0 |
| 310 | 20250414 | 135000 | 980458551 | 3575 | 3575 | 3575 | 3575 | 44 |
| 311 | 20250414 | 134900 | 980301251 | 3575 | 3550 | 3575 | 3550 | 3 |
| 312 | 20250414 | 134800 | 980290576 | 3575 | 3560 | 3575 | 3560 | 5601 |
| 313 | 20250414 | 134700 | 960319556 | 3560 | 3560 | 3560 | 3560 | 992 |
| 314 | 20250414 | 134600 | 956788036 | 3540 | 3550 | 3555 | 3540 | 358 |
| 315 | 20250414 | 134500 | 955515471 | 3540 | 3550 | 3550 | 3540 | 126 |
| 316 | 20250414 | 134400 | 955068181 | 3535 | 3545 | 3545 | 3535 | 1213 |
| 317 | 20250414 | 134300 | 950773811 | 3535 | 3535 | 3535 | 3535 | 0 |
| 318 | 20250414 | 134200 | 950773811 | 3535 | 3530 | 3535 | 3530 | 6 |
| 319 | 20250414 | 134100 | 950752616 | 3525 | 3535 | 3535 | 3525 | 3562 |
| 320 | 20250414 | 134000 | 938169371 | 3535 | 3540 | 3540 | 3535 | 840 |
| 321 | 20250414 | 133900 | 935195896 | 3540 | 3540 | 3540 | 3540 | 0 |
| 322 | 20250414 | 133800 | 935195896 | 3540 | 3540 | 3540 | 3540 | 1 |
| 323 | 20250414 | 133700 | 935192356 | 3545 | 3550 | 3550 | 3545 | 4116 |
| 324 | 20250414 | 133600 | 920588976 | 3550 | 3545 | 3550 | 3545 | 1801 |
| 325 | 20250414 | 133500 | 914196931 | 3550 | 3550 | 3550 | 3550 | 644 |
| 326 | 20250414 | 133400 | 911910731 | 3545 | 3545 | 3545 | 3545 | 138 |
| 327 | 20250414 | 133300 | 911421521 | 3550 | 3550 | 3550 | 3550 | 0 |
| 328 | 20250414 | 133200 | 911421521 | 3550 | 3555 | 3555 | 3550 | 201 |
| 329 | 20250414 | 133100 | 910707966 | 3555 | 3555 | 3555 | 3555 | 1000 |
| 330 | 20250414 | 133000 | 907152966 | 3555 | 3540 | 3555 | 3540 | 9 |
| 331 | 20250414 | 132900 | 907121091 | 3555 | 3535 | 3555 | 3535 | 15 |
| 332 | 20250414 | 132800 | 907068046 | 3555 | 3550 | 3555 | 3530 | 1205 |
| 333 | 20250414 | 132700 | 902807376 | 3540 | 3550 | 3550 | 3540 | 77 |
| 334 | 20250414 | 132600 | 902534786 | 3550 | 3540 | 3550 | 3540 | 935 |
| 335 | 20250414 | 132500 | 899224786 | 3550 | 3545 | 3550 | 3540 | 1168 |
| 336 | 20250414 | 132400 | 895085821 | 3545 | 3550 | 3550 | 3545 | 154 |
| 337 | 20250414 | 132300 | 894539126 | 3555 | 3555 | 3555 | 3555 | 0 |
| 338 | 20250414 | 132200 | 894539126 | 3555 | 3545 | 3555 | 3540 | 151 |
| 339 | 20250414 | 132100 | 894004561 | 3560 | 3560 | 3560 | 3560 | 32 |
| 340 | 20250414 | 132000 | 893890641 | 3560 | 3540 | 3560 | 3535 | 2050 |
| 341 | 20250414 | 131900 | 886606806 | 3535 | 3535 | 3535 | 3535 | 413 |
| 342 | 20250414 | 131800 | 885146851 | 3540 | 3555 | 3555 | 3535 | 688 |
| 343 | 20250414 | 131700 | 882713096 | 3550 | 3535 | 3555 | 3535 | 2009 |
| 344 | 20250414 | 131600 | 875607401 | 3550 | 3555 | 3555 | 3530 | 2988 |
| 345 | 20250414 | 131500 | 865041069 | 3555 | 3555 | 3555 | 3545 | 318 |
| 346 | 20250414 | 131400 | 863913089 | 3540 | 3525 | 3540 | 3525 | 580 |
| 347 | 20250414 | 131300 | 861860159 | 3525 | 3525 | 3525 | 3525 | 141 |
| 348 | 20250414 | 131200 | 861363134 | 3540 | 3540 | 3540 | 3540 | 0 |
| 349 | 20250414 | 131100 | 861363134 | 3540 | 3520 | 3540 | 3520 | 3 |
| 350 | 20250414 | 131000 | 861352534 | 3520 | 3535 | 3535 | 3520 | 1759 |
| 351 | 20250414 | 130900 | 855152464 | 3540 | 3535 | 3540 | 3525 | 495 |
| 352 | 20250414 | 130800 | 853405479 | 3535 | 3535 | 3535 | 3535 | 382 |
| 353 | 20250414 | 130700 | 852055109 | 3535 | 3535 | 3535 | 3535 | 1529 |
| 354 | 20250414 | 130600 | 846650094 | 3525 | 3545 | 3545 | 3525 | 2893 |
| 355 | 20250414 | 130500 | 836439574 | 3545 | 3540 | 3545 | 3535 | 2631 |
| 356 | 20250414 | 130400 | 827133734 | 3565 | 3565 | 3565 | 3565 | 0 |
| 357 | 20250414 | 130300 | 827133734 | 3565 | 3550 | 3565 | 3550 | 765 |
| 358 | 20250414 | 130200 | 824417969 | 3550 | 3555 | 3555 | 3545 | 1552 |
| 359 | 20250414 | 130100 | 818910439 | 3560 | 3575 | 3585 | 3560 | 2244 |
| 360 | 20250414 | 130000 | 810903434 | 3585 | 3570 | 3585 | 3570 | 311 |
| 361 | 20250414 | 125900 | 809790104 | 3565 | 3575 | 3590 | 3560 | 5607 |
| 362 | 20250414 | 125800 | 789753039 | 3575 | 3575 | 3585 | 3575 | 2237 |
| 363 | 20250414 | 125700 | 781755754 | 3585 | 3580 | 3585 | 3570 | 2898 |
| 364 | 20250414 | 125600 | 771384789 | 3590 | 3600 | 3600 | 3580 | 3045 |
| 365 | 20250414 | 125500 | 760458459 | 3600 | 3570 | 3605 | 3570 | 9793 |
| 366 | 20250414 | 125400 | 725289454 | 3570 | 3580 | 3585 | 3570 | 1020 |
| 367 | 20250414 | 125300 | 721639064 | 3580 | 3585 | 3590 | 3580 | 2221 |
| 368 | 20250414 | 125200 | 713671379 | 3560 | 3560 | 3590 | 3560 | 2452 |
| 369 | 20250414 | 125100 | 704906014 | 3560 | 3575 | 3575 | 3560 | 1566 |
| 370 | 20250414 | 125000 | 699322949 | 3585 | 3590 | 3590 | 3580 | 411 |
| 371 | 20250414 | 124900 | 697851454 | 3590 | 3600 | 3605 | 3585 | 1928 |
| 372 | 20250414 | 124800 | 690931419 | 3605 | 3595 | 3605 | 3590 | 2218 |
| 373 | 20250414 | 124700 | 682948539 | 3595 | 3585 | 3600 | 3580 | 5337 |
| 374 | 20250414 | 124600 | 663790999 | 3580 | 3590 | 3590 | 3580 | 461 |
| 375 | 20250414 | 124500 | 662136309 | 3570 | 3590 | 3590 | 3570 | 1236 |
| 376 | 20250414 | 124400 | 657710414 | 3595 | 3570 | 3595 | 3565 | 9793 |
| 377 | 20250414 | 124300 | 622672669 | 3570 | 3565 | 3570 | 3565 | 1240 |
| 378 | 20250414 | 124200 | 618250204 | 3560 | 3550 | 3560 | 3550 | 3416 |
| 379 | 20250414 | 124100 | 606101039 | 3550 | 3550 | 3550 | 3550 | 0 |
| 380 | 20250414 | 124000 | 606101039 | 3550 | 3545 | 3550 | 3545 | 5 |
| 381 | 20250414 | 123900 | 606083309 | 3550 | 3550 | 3550 | 3550 | 1 |
| 382 | 20250414 | 123800 | 606079759 | 3540 | 3550 | 3550 | 3540 | 2363 |
| 383 | 20250414 | 123700 | 597700199 | 3550 | 3550 | 3550 | 3550 | 428 |
| 384 | 20250414 | 123600 | 596180799 | 3545 | 3545 | 3545 | 3545 | 0 |
| 385 | 20250414 | 123500 | 596180799 | 3545 | 3545 | 3545 | 3545 | 802 |
| 386 | 20250414 | 123400 | 593337709 | 3545 | 3545 | 3545 | 3545 | 50 |
| 387 | 20250414 | 123300 | 593160459 | 3545 | 3545 | 3545 | 3545 | 0 |
| 388 | 20250414 | 123200 | 593160459 | 3545 | 3545 | 3545 | 3545 | 88 |
| 389 | 20250414 | 123100 | 592848499 | 3540 | 3540 | 3545 | 3540 | 1072 |
| 390 | 20250414 | 123000 | 589048519 | 3540 | 3545 | 3545 | 3540 | 665 |
| 391 | 20250414 | 122900 | 586692214 | 3540 | 3540 | 3540 | 3540 | 27 |
| 392 | 20250414 | 122800 | 586596634 | 3540 | 3540 | 3540 | 3540 | 0 |
| 393 | 20250414 | 122700 | 586596634 | 3540 | 3540 | 3540 | 3540 | 6 |
| 394 | 20250414 | 122600 | 586575394 | 3550 | 3550 | 3550 | 3550 | 0 |
| 395 | 20250414 | 122500 | 586575394 | 3550 | 3550 | 3550 | 3550 | 0 |
| 396 | 20250414 | 122400 | 586575394 | 3550 | 3550 | 3550 | 3550 | 1 |
| 397 | 20250414 | 122300 | 586571844 | 3535 | 3535 | 3535 | 3535 | 100 |
| 398 | 20250414 | 122200 | 586218344 | 3550 | 3550 | 3550 | 3550 | 0 |
| 399 | 20250414 | 122100 | 586218344 | 3550 | 3550 | 3550 | 3550 | 78 |
| 400 | 20250414 | 122000 | 585941444 | 3550 | 3550 | 3550 | 3545 | 1473 |
| 401 | 20250414 | 121900 | 580718259 | 3545 | 3550 | 3550 | 3545 | 671 |
| 402 | 20250414 | 121800 | 578339559 | 3550 | 3545 | 3550 | 3535 | 1649 |
| 403 | 20250414 | 121700 | 572502869 | 3550 | 3550 | 3550 | 3550 | 0 |
| 404 | 20250414 | 121600 | 572502869 | 3550 | 3550 | 3550 | 3550 | 1 |
| 405 | 20250414 | 121500 | 572499319 | 3545 | 3545 | 3545 | 3545 | 976 |
| 406 | 20250414 | 121400 | 569039399 | 3550 | 3550 | 3550 | 3550 | 6 |
| 407 | 20250414 | 121300 | 569018099 | 3550 | 3545 | 3550 | 3540 | 117 |
| 408 | 20250414 | 121200 | 568603389 | 3545 | 3550 | 3550 | 3545 | 2305 |
| 409 | 20250414 | 121100 | 560422164 | 3550 | 3550 | 3550 | 3550 | 300 |
| 410 | 20250414 | 121000 | 559357164 | 3560 | 3560 | 3560 | 3560 | 0 |
| 411 | 20250414 | 120900 | 559357164 | 3560 | 3560 | 3560 | 3560 | 0 |
| 412 | 20250414 | 120800 | 559357164 | 3560 | 3560 | 3560 | 3560 | 2 |
| 413 | 20250414 | 120700 | 559350044 | 3560 | 3560 | 3560 | 3560 | 1 |
| 414 | 20250414 | 120600 | 559346484 | 3545 | 3560 | 3560 | 3545 | 77 |
| 415 | 20250414 | 120500 | 559073504 | 3550 | 3550 | 3550 | 3550 | 42 |
| 416 | 20250414 | 120400 | 558924404 | 3550 | 3560 | 3560 | 3550 | 83 |
| 417 | 20250414 | 120300 | 558629724 | 3540 | 3540 | 3540 | 3540 | 0 |
| 418 | 20250414 | 120200 | 558629724 | 3540 | 3560 | 3575 | 3535 | 2054 |
| 419 | 20250414 | 120100 | 551312694 | 3560 | 3540 | 3560 | 3530 | 11138 |
| 420 | 20250414 | 120000 | 511841209 | 3540 | 3540 | 3540 | 3540 | 100 |
| 421 | 20250414 | 115900 | 511487209 | 3540 | 3535 | 3540 | 3520 | 835 |
| 422 | 20250414 | 115800 | 508541209 | 3540 | 3540 | 3540 | 3540 | 0 |
| 423 | 20250414 | 115700 | 508541209 | 3540 | 3540 | 3540 | 3540 | 0 |
| 424 | 20250414 | 115600 | 508541209 | 3540 | 3540 | 3540 | 3540 | 93 |
| 425 | 20250414 | 115500 | 508211989 | 3540 | 3535 | 3540 | 3535 | 1710 |
| 426 | 20250414 | 115400 | 502167134 | 3535 | 3535 | 3535 | 3535 | 30 |
| 427 | 20250414 | 115300 | 502061084 | 3535 | 3535 | 3535 | 3535 | 0 |
| 428 | 20250414 | 115200 | 502061084 | 3535 | 3535 | 3535 | 3535 | 500 |
| 429 | 20250414 | 115100 | 500293584 | 3525 | 3535 | 3535 | 3525 | 706 |
| 430 | 20250414 | 115000 | 497799279 | 3535 | 3530 | 3535 | 3530 | 1305 |
| 431 | 20250414 | 114900 | 493192624 | 3520 | 3520 | 3520 | 3520 | 0 |
| 432 | 20250414 | 114800 | 493192624 | 3520 | 3520 | 3520 | 3520 | 0 |
| 433 | 20250414 | 114700 | 493192624 | 3520 | 3520 | 3520 | 3520 | 10 |
| 434 | 20250414 | 114600 | 493157424 | 3525 | 3530 | 3530 | 3525 | 1739 |
| 435 | 20250414 | 114500 | 487018794 | 3535 | 3535 | 3535 | 3535 | 0 |
| 436 | 20250414 | 114400 | 487018794 | 3535 | 3530 | 3535 | 3530 | 739 |
| 437 | 20250414 | 114300 | 484409979 | 3520 | 3520 | 3520 | 3520 | 0 |
| 438 | 20250414 | 114200 | 484409979 | 3520 | 3520 | 3520 | 3520 | 0 |
| 439 | 20250414 | 114100 | 484409979 | 3520 | 3520 | 3520 | 3520 | 0 |
| 440 | 20250414 | 114000 | 484409979 | 3520 | 3520 | 3520 | 3520 | 0 |
| 441 | 20250414 | 113900 | 484409979 | 3520 | 3520 | 3520 | 3520 | 1 |
| 442 | 20250414 | 113800 | 484406459 | 3530 | 3515 | 3530 | 3515 | 2 |
| 443 | 20250414 | 113700 | 484399414 | 3530 | 3530 | 3530 | 3530 | 10 |
| 444 | 20250414 | 113600 | 484364114 | 3530 | 3520 | 3530 | 3520 | 170 |
| 445 | 20250414 | 113500 | 483764024 | 3525 | 3525 | 3525 | 3525 | 503 |
| 446 | 20250414 | 113400 | 481990949 | 3530 | 3530 | 3530 | 3530 | 0 |
| 447 | 20250414 | 113300 | 481990949 | 3530 | 3530 | 3530 | 3530 | 28 |
| 448 | 20250414 | 113200 | 481892109 | 3535 | 3535 | 3535 | 3535 | 83 |
| 449 | 20250414 | 113100 | 481598704 | 3530 | 3530 | 3530 | 3530 | 3 |
| 450 | 20250414 | 113000 | 481588114 | 3535 | 3535 | 3535 | 3535 | 0 |
| 451 | 20250414 | 112900 | 481588114 | 3535 | 3535 | 3535 | 3535 | 0 |
| 452 | 20250414 | 112800 | 481588114 | 3535 | 3535 | 3535 | 3535 | 0 |
| 453 | 20250414 | 112700 | 481588114 | 3535 | 3535 | 3535 | 3535 | 0 |
| 454 | 20250414 | 112600 | 481588114 | 3535 | 3530 | 3535 | 3530 | 50 |
| 455 | 20250414 | 112500 | 481411369 | 3535 | 3535 | 3535 | 3535 | 0 |
| 456 | 20250414 | 112400 | 481411369 | 3535 | 3535 | 3535 | 3535 | 0 |
| 457 | 20250414 | 112300 | 481411369 | 3535 | 3535 | 3535 | 3535 | 900 |
| 458 | 20250414 | 112200 | 478229869 | 3525 | 3525 | 3525 | 3525 | 8 |
| 459 | 20250414 | 112100 | 478201669 | 3530 | 3535 | 3535 | 3530 | 83 |
| 460 | 20250414 | 112000 | 477908579 | 3535 | 3525 | 3535 | 3525 | 6399 |
| 461 | 20250414 | 111900 | 455322429 | 3525 | 3525 | 3525 | 3525 | 197 |
| 462 | 20250414 | 111800 | 454628004 | 3520 | 3520 | 3520 | 3520 | 103 |
| 463 | 20250414 | 111700 | 454265444 | 3520 | 3520 | 3520 | 3520 | 750 |
| 464 | 20250414 | 111600 | 451625444 | 3520 | 3520 | 3520 | 3520 | 0 |
| 465 | 20250414 | 111500 | 451625444 | 3520 | 3520 | 3520 | 3520 | 1 |
| 466 | 20250414 | 111400 | 451621924 | 3520 | 3515 | 3520 | 3515 | 280 |
| 467 | 20250414 | 111300 | 450637024 | 3515 | 3515 | 3515 | 3515 | 1 |
| 468 | 20250414 | 111200 | 450633509 | 3515 | 3520 | 3520 | 3500 | 734 |
| 469 | 20250414 | 111100 | 448063214 | 3520 | 3520 | 3520 | 3520 | 2 |
| 470 | 20250414 | 111000 | 448056174 | 3520 | 3515 | 3520 | 3515 | 780 |
| 471 | 20250414 | 110900 | 445314099 | 3515 | 3515 | 3515 | 3515 | 144 |
| 472 | 20250414 | 110800 | 444807939 | 3515 | 3515 | 3515 | 3515 | 26 |
| 473 | 20250414 | 110700 | 444716549 | 3515 | 3515 | 3515 | 3515 | 44 |
| 474 | 20250414 | 110600 | 444561889 | 3510 | 3510 | 3510 | 3510 | 665 |
| 475 | 20250414 | 110500 | 442227739 | 3510 | 3500 | 3510 | 3495 | 935 |
| 476 | 20250414 | 110400 | 438954949 | 3510 | 3510 | 3510 | 3510 | 1 |
| 477 | 20250414 | 110300 | 438951439 | 3500 | 3500 | 3500 | 3500 | 0 |
| 478 | 20250414 | 110200 | 438951439 | 3500 | 3500 | 3505 | 3500 | 4946 |
| 479 | 20250414 | 110100 | 421635439 | 3505 | 3510 | 3510 | 3505 | 63 |
| 480 | 20250414 | 110000 | 421414424 | 3515 | 3515 | 3515 | 3515 | 0 |
| 481 | 20250414 | 105900 | 421414424 | 3515 | 3515 | 3515 | 3515 | 314 |
| 482 | 20250414 | 105800 | 420310714 | 3525 | 3525 | 3525 | 3525 | 0 |
| 483 | 20250414 | 105700 | 420310714 | 3525 | 3525 | 3525 | 3525 | 0 |
| 484 | 20250414 | 105600 | 420310714 | 3525 | 3520 | 3525 | 3515 | 6895 |
| 485 | 20250414 | 105500 | 396073259 | 3520 | 3520 | 3520 | 3520 | 27 |
| 486 | 20250414 | 105400 | 395978219 | 3520 | 3520 | 3520 | 3520 | 0 |
| 487 | 20250414 | 105300 | 395978219 | 3520 | 3520 | 3520 | 3520 | 31 |
| 488 | 20250414 | 105200 | 395869099 | 3525 | 3525 | 3525 | 3525 | 0 |
| 489 | 20250414 | 105100 | 395869099 | 3525 | 3525 | 3525 | 3520 | 557 |
| 490 | 20250414 | 105000 | 393908149 | 3525 | 3520 | 3525 | 3520 | 307 |
| 491 | 20250414 | 104900 | 392826029 | 3520 | 3520 | 3520 | 3520 | 0 |
| 492 | 20250414 | 104800 | 392826029 | 3520 | 3520 | 3520 | 3520 | 389 |
| 493 | 20250414 | 104700 | 391456749 | 3530 | 3520 | 3530 | 3520 | 62 |
| 494 | 20250414 | 104600 | 391238499 | 3520 | 3520 | 3520 | 3520 | 0 |
| 495 | 20250414 | 104500 | 391238499 | 3520 | 3520 | 3520 | 3520 | 1172 |
| 496 | 20250414 | 104400 | 387113059 | 3520 | 3520 | 3520 | 3520 | 17 |
| 497 | 20250414 | 104300 | 387053219 | 3520 | 3530 | 3530 | 3520 | 63 |
| 498 | 20250414 | 104200 | 386830899 | 3530 | 3525 | 3530 | 3525 | 877 |
| 499 | 20250414 | 104100 | 383738184 | 3525 | 3525 | 3525 | 3525 | 0 |
| 500 | 20250414 | 104000 | 383738184 | 3525 | 3525 | 3525 | 3525 | 64 |
| 501 | 20250414 | 103900 | 383512584 | 3525 | 3530 | 3530 | 3525 | 268 |
| 502 | 20250414 | 103800 | 382567464 | 3530 | 3525 | 3530 | 3525 | 555 |
| 503 | 20250414 | 103700 | 380611084 | 3530 | 3530 | 3530 | 3530 | 0 |
| 504 | 20250414 | 103600 | 380611084 | 3530 | 3530 | 3530 | 3530 | 19 |
| 505 | 20250414 | 103500 | 380544014 | 3530 | 3530 | 3530 | 3525 | 1117 |
| 506 | 20250414 | 103400 | 376606449 | 3530 | 3530 | 3530 | 3530 | 1279 |
| 507 | 20250414 | 103300 | 372091579 | 3530 | 3530 | 3530 | 3530 | 0 |
| 508 | 20250414 | 103200 | 372091579 | 3530 | 3535 | 3535 | 3530 | 9 |
| 509 | 20250414 | 103100 | 372059804 | 3540 | 3540 | 3540 | 3540 | 0 |
| 510 | 20250414 | 103000 | 372059804 | 3540 | 3540 | 3540 | 3540 | 1 |
| 511 | 20250414 | 102900 | 372056264 | 3530 | 3530 | 3530 | 3530 | 1 |
| 512 | 20250414 | 102800 | 372052734 | 3540 | 3530 | 3540 | 3530 | 380 |
| 513 | 20250414 | 102700 | 370707864 | 3540 | 3535 | 3540 | 3535 | 165 |
| 514 | 20250414 | 102600 | 370124584 | 3535 | 3540 | 3540 | 3535 | 388 |
| 515 | 20250414 | 102500 | 368752999 | 3530 | 3540 | 3540 | 3530 | 247 |
| 516 | 20250414 | 102400 | 367880564 | 3545 | 3540 | 3545 | 3540 | 9 |
| 517 | 20250414 | 102300 | 367848699 | 3540 | 3540 | 3545 | 3540 | 17 |
| 518 | 20250414 | 102200 | 367788514 | 3545 | 3540 | 3545 | 3540 | 390 |
| 519 | 20250414 | 102100 | 366407759 | 3540 | 3545 | 3545 | 3540 | 62 |
| 520 | 20250414 | 102000 | 366188244 | 3540 | 3540 | 3540 | 3540 | 273 |
| 521 | 20250414 | 101900 | 365221824 | 3540 | 3540 | 3540 | 3540 | 27 |
| 522 | 20250414 | 101800 | 365126244 | 3545 | 3540 | 3545 | 3540 | 1124 |
| 523 | 20250414 | 101700 | 361147094 | 3540 | 3540 | 3540 | 3540 | 3 |
| 524 | 20250414 | 101600 | 361136474 | 3540 | 3540 | 3540 | 3540 | 0 |
| 525 | 20250414 | 101500 | 361136474 | 3540 | 3535 | 3540 | 3535 | 2 |
| 526 | 20250414 | 101400 | 361129399 | 3540 | 3540 | 3540 | 3540 | 1 |
| 527 | 20250414 | 101300 | 361125859 | 3545 | 3540 | 3545 | 3540 | 1200 |
| 528 | 20250414 | 101200 | 356877059 | 3545 | 3535 | 3545 | 3535 | 1543 |
| 529 | 20250414 | 101100 | 351419299 | 3535 | 3540 | 3540 | 3535 | 484 |
| 530 | 20250414 | 101000 | 349706099 | 3540 | 3530 | 3540 | 3530 | 2599 |
| 531 | 20250414 | 100900 | 340516099 | 3525 | 3525 | 3525 | 3525 | 1186 |
| 532 | 20250414 | 100800 | 336335449 | 3525 | 3525 | 3525 | 3525 | 99 |
| 533 | 20250414 | 100700 | 335986474 | 3520 | 3520 | 3520 | 3520 | 231 |
| 534 | 20250414 | 100600 | 335173354 | 3525 | 3530 | 3530 | 3525 | 3 |
| 535 | 20250414 | 100500 | 335162774 | 3525 | 3525 | 3525 | 3525 | 1 |
| 536 | 20250414 | 100400 | 335159249 | 3525 | 3525 | 3525 | 3525 | 700 |
| 537 | 20250414 | 100300 | 332691749 | 3535 | 3535 | 3535 | 3525 | 6552 |
| 538 | 20250414 | 100200 | 309587084 | 3535 | 3535 | 3535 | 3535 | 13 |
| 539 | 20250414 | 100100 | 309541129 | 3535 | 3545 | 3545 | 3535 | 3052 |
| 540 | 20250414 | 100000 | 298747069 | 3545 | 3545 | 3550 | 3540 | 2770 |
| 541 | 20250414 | 095900 | 288928159 | 3545 | 3535 | 3545 | 3535 | 1082 |
| 542 | 20250414 | 095800 | 285098189 | 3535 | 3530 | 3535 | 3530 | 307 |
| 543 | 20250414 | 095700 | 284013694 | 3540 | 3525 | 3540 | 3525 | 1111 |
| 544 | 20250414 | 095600 | 280095919 | 3525 | 3525 | 3530 | 3525 | 898 |
| 545 | 20250414 | 095500 | 276930319 | 3530 | 3525 | 3530 | 3520 | 1259 |
| 546 | 20250414 | 095400 | 272496069 | 3525 | 3525 | 3525 | 3525 | 0 |
| 547 | 20250414 | 095300 | 272496069 | 3525 | 3525 | 3525 | 3525 | 110 |
| 548 | 20250414 | 095200 | 272108319 | 3525 | 3525 | 3525 | 3525 | 432 |
| 549 | 20250414 | 095100 | 270585519 | 3530 | 3540 | 3540 | 3530 | 14 |
| 550 | 20250414 | 095000 | 270536084 | 3540 | 3540 | 3540 | 3540 | 1 |
| 551 | 20250414 | 094900 | 270532544 | 3530 | 3545 | 3545 | 3530 | 604 |
| 552 | 20250414 | 094800 | 268391379 | 3545 | 3540 | 3550 | 3530 | 2123 |
| 553 | 20250414 | 094700 | 260860849 | 3540 | 3510 | 3545 | 3510 | 12489 |
| 554 | 20250414 | 094600 | 216826754 | 3505 | 3505 | 3505 | 3505 | 280 |
| 555 | 20250414 | 094500 | 215845354 | 3505 | 3500 | 3505 | 3500 | 637 |
| 556 | 20250414 | 094400 | 213615144 | 3500 | 3500 | 3500 | 3500 | 0 |
| 557 | 20250414 | 094300 | 213615144 | 3500 | 3500 | 3500 | 3500 | 95 |
| 558 | 20250414 | 094200 | 213282644 | 3500 | 3500 | 3500 | 3500 | 832 |
| 559 | 20250414 | 094100 | 210370644 | 3500 | 3505 | 3510 | 3500 | 3568 |
| 560 | 20250414 | 094000 | 197867619 | 3500 | 3500 | 3500 | 3500 | 0 |
| 561 | 20250414 | 093900 | 197867619 | 3500 | 3500 | 3500 | 3500 | 292 |
| 562 | 20250414 | 093800 | 196845619 | 3505 | 3505 | 3505 | 3505 | 600 |
| 563 | 20250414 | 093700 | 194742619 | 3505 | 3505 | 3505 | 3505 | 142 |
| 564 | 20250414 | 093600 | 194244909 | 3510 | 3510 | 3510 | 3510 | 7 |
| 565 | 20250414 | 093500 | 194220339 | 3510 | 3510 | 3510 | 3510 | 157 |
| 566 | 20250414 | 093400 | 193669269 | 3510 | 3505 | 3512 | 3505 | 3852 |
| 567 | 20250414 | 093300 | 180155845 | 3505 | 3500 | 3505 | 3500 | 100 |
| 568 | 20250414 | 093200 | 179805795 | 3500 | 3490 | 3500 | 3490 | 1054 |
| 569 | 20250414 | 093100 | 176126795 | 3490 | 3490 | 3490 | 3490 | 11 |
| 570 | 20250414 | 093000 | 176088405 | 3505 | 3495 | 3505 | 3490 | 3911 |
| 571 | 20250414 | 092900 | 162414350 | 3490 | 3505 | 3505 | 3490 | 1060 |
| 572 | 20250414 | 092800 | 158714050 | 3510 | 3500 | 3510 | 3500 | 1426 |
| 573 | 20250414 | 092700 | 153712965 | 3495 | 3490 | 3495 | 3490 | 202 |
| 574 | 20250414 | 092600 | 153007260 | 3490 | 3510 | 3510 | 3485 | 1891 |
| 575 | 20250414 | 092500 | 146388475 | 3515 | 3515 | 3515 | 3515 | 445 |
| 576 | 20250414 | 092400 | 144824300 | 3515 | 3505 | 3515 | 3505 | 3507 |
| 577 | 20250414 | 092300 | 132509930 | 3505 | 3485 | 3505 | 3485 | 8205 |
| 578 | 20250414 | 092200 | 103819090 | 3480 | 3480 | 3480 | 3480 | 40 |
| 579 | 20250414 | 092100 | 103679890 | 3490 | 3480 | 3495 | 3480 | 1532 |
| 580 | 20250414 | 092000 | 98333000 | 3475 | 3480 | 3485 | 3475 | 1270 |
| 581 | 20250414 | 091900 | 93913475 | 3480 | 3480 | 3480 | 3480 | 27 |
| 582 | 20250414 | 091800 | 93819515 | 3480 | 3475 | 3480 | 3475 | 477 |
| 583 | 20250414 | 091700 | 92161655 | 3475 | 3480 | 3480 | 3475 | 2275 |
| 584 | 20250414 | 091600 | 84250425 | 3480 | 3465 | 3480 | 3465 | 1559 |
| 585 | 20250414 | 091500 | 78836260 | 3470 | 3470 | 3470 | 3470 | 37 |
| 586 | 20250414 | 091400 | 78707870 | 3480 | 3480 | 3480 | 3470 | 50 |
| 587 | 20250414 | 091300 | 78533880 | 3480 | 3480 | 3480 | 3480 | 349 |
| 588 | 20250414 | 091200 | 77319360 | 3470 | 3470 | 3480 | 3470 | 2473 |
| 589 | 20250414 | 091100 | 68727885 | 3470 | 3460 | 3470 | 3455 | 1256 |
| 590 | 20250414 | 091000 | 64386885 | 3470 | 3470 | 3470 | 3470 | 32 |
| 591 | 20250414 | 090900 | 64275845 | 3470 | 3470 | 3470 | 3470 | 3011 |
| 592 | 20250414 | 090800 | 53827675 | 3470 | 3470 | 3470 | 3470 | 27 |
| 593 | 20250414 | 090700 | 53733985 | 3470 | 3465 | 3475 | 3460 | 2806 |
| 594 | 20250414 | 090600 | 44000685 | 3460 | 3460 | 3460 | 3460 | 328 |
| 595 | 20250414 | 090500 | 42865805 | 3455 | 3455 | 3455 | 3455 | 1751 |
| 596 | 20250414 | 090400 | 36816100 | 3455 | 3455 | 3455 | 3455 | 975 |
| 597 | 20250414 | 090300 | 33447475 | 3440 | 3440 | 3440 | 3440 | 2 |
| 598 | 20250414 | 090200 | 33440595 | 3455 | 3455 | 3455 | 3455 | 449 |
| 599 | 20250414 | 090100 | 31889300 | 3450 | 3445 | 3450 | 3440 | 4059 |
| 600 | 20250414 | 090000 | 17902100 | 3455 | 3455 | 3470 | 3445 | 5184 |