29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 185500 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 1874 |
| 3 | 20250409 | 185400 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 4 | 20250409 | 185300 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 5 | 20250409 | 185200 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 6 | 20250409 | 185100 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 7 | 20250409 | 185000 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 8 | 20250409 | 184900 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 9 | 20250409 | 184800 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 10 | 20250409 | 184700 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 11 | 20250409 | 184600 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 12 | 20250409 | 184500 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 13 | 20250409 | 184400 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 14 | 20250409 | 184300 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 15 | 20250409 | 184200 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 16 | 20250409 | 184100 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 17 | 20250409 | 184000 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 18 | 20250409 | 183900 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 19 | 20250409 | 183800 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 20 | 20250409 | 183700 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 21 | 20250409 | 183600 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 22 | 20250409 | 183500 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 23 | 20250409 | 183400 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 24 | 20250409 | 183300 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 25 | 20250409 | 183200 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 26 | 20250409 | 183100 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 27 | 20250409 | 183000 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 28 | 20250409 | 182900 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 29 | 20250409 | 182800 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 30 | 20250409 | 182700 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 31 | 20250409 | 182600 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 32 | 20250409 | 182500 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 1874 |
| 33 | 20250409 | 182400 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 34 | 20250409 | 182300 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 35 | 20250409 | 182200 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 36 | 20250409 | 182100 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 37 | 20250409 | 182000 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 38 | 20250409 | 181900 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 39 | 20250409 | 181800 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 40 | 20250409 | 181700 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 41 | 20250409 | 181600 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 42 | 20250409 | 181500 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 43 | 20250409 | 181400 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 44 | 20250409 | 181300 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 45 | 20250409 | 181200 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 46 | 20250409 | 181100 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 47 | 20250409 | 181000 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 48 | 20250409 | 180900 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 49 | 20250409 | 180800 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 50 | 20250409 | 180700 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 51 | 20250409 | 180600 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 52 | 20250409 | 180500 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 53 | 20250409 | 180400 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 54 | 20250409 | 180300 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 55 | 20250409 | 180200 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 56 | 20250409 | 180100 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 57 | 20250409 | 180000 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 58 | 20250409 | 175900 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 59 | 20250409 | 175800 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 60 | 20250409 | 175700 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 61 | 20250409 | 175600 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 62 | 20250409 | 175500 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 1874 |
| 63 | 20250409 | 175400 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 64 | 20250409 | 175300 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 65 | 20250409 | 175200 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 66 | 20250409 | 175100 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 67 | 20250409 | 175000 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 68 | 20250409 | 174900 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 69 | 20250409 | 174800 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 70 | 20250409 | 174700 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 71 | 20250409 | 174600 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 72 | 20250409 | 174500 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 73 | 20250409 | 174400 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 74 | 20250409 | 174300 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 75 | 20250409 | 174200 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 76 | 20250409 | 174100 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 77 | 20250409 | 174000 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 78 | 20250409 | 173900 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 79 | 20250409 | 173800 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 80 | 20250409 | 173700 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 81 | 20250409 | 173600 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 82 | 20250409 | 173500 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 83 | 20250409 | 173400 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 84 | 20250409 | 173300 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 85 | 20250409 | 173200 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 86 | 20250409 | 173100 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 87 | 20250409 | 173000 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 88 | 20250409 | 172900 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 89 | 20250409 | 172800 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 90 | 20250409 | 172700 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 91 | 20250409 | 172600 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 92 | 20250409 | 172500 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 1874 |
| 93 | 20250409 | 172400 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 94 | 20250409 | 172300 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 95 | 20250409 | 172200 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 96 | 20250409 | 172100 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 97 | 20250409 | 172000 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 98 | 20250409 | 171900 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 99 | 20250409 | 171800 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 100 | 20250409 | 171700 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 101 | 20250409 | 171600 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 102 | 20250409 | 171500 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 103 | 20250409 | 171400 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 104 | 20250409 | 171300 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 105 | 20250409 | 171200 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 106 | 20250409 | 171100 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 107 | 20250409 | 171000 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 108 | 20250409 | 170900 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 109 | 20250409 | 170800 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 110 | 20250409 | 170700 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 111 | 20250409 | 170600 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 112 | 20250409 | 170500 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 113 | 20250409 | 170400 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 114 | 20250409 | 170300 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 115 | 20250409 | 170200 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 116 | 20250409 | 170100 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 117 | 20250409 | 170000 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 118 | 20250409 | 165900 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 119 | 20250409 | 165800 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 120 | 20250409 | 165700 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 121 | 20250409 | 165600 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 122 | 20250409 | 165500 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 1874 |
| 123 | 20250409 | 165400 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 124 | 20250409 | 165300 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 125 | 20250409 | 165200 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 126 | 20250409 | 165100 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 127 | 20250409 | 165000 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 128 | 20250409 | 164900 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 129 | 20250409 | 164800 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 130 | 20250409 | 164700 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 131 | 20250409 | 164600 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 132 | 20250409 | 164500 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 133 | 20250409 | 164400 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 134 | 20250409 | 164300 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 135 | 20250409 | 164200 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 136 | 20250409 | 164100 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 137 | 20250409 | 164000 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 138 | 20250409 | 163900 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 139 | 20250409 | 163800 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 140 | 20250409 | 163700 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 141 | 20250409 | 163600 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 142 | 20250409 | 163500 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 143 | 20250409 | 163400 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 144 | 20250409 | 163300 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 145 | 20250409 | 163200 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 146 | 20250409 | 163100 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 147 | 20250409 | 163000 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 148 | 20250409 | 162900 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 149 | 20250409 | 162800 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 150 | 20250409 | 162700 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 151 | 20250409 | 162600 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 152 | 20250409 | 162500 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 1874 |
| 153 | 20250409 | 162400 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 154 | 20250409 | 162300 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 155 | 20250409 | 162200 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 156 | 20250409 | 162100 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 157 | 20250409 | 162000 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 158 | 20250409 | 161900 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 159 | 20250409 | 161800 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 160 | 20250409 | 161700 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 161 | 20250409 | 161600 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 162 | 20250409 | 161500 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 163 | 20250409 | 161400 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 164 | 20250409 | 161300 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 165 | 20250409 | 161200 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 166 | 20250409 | 161100 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 167 | 20250409 | 161000 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 168 | 20250409 | 160900 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 169 | 20250409 | 160800 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 170 | 20250409 | 160700 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 171 | 20250409 | 160600 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 172 | 20250409 | 160500 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 173 | 20250409 | 160400 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 174 | 20250409 | 160300 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 175 | 20250409 | 160200 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 176 | 20250409 | 160100 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 177 | 20250409 | 160000 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 178 | 20250409 | 155900 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 179 | 20250409 | 155800 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 180 | 20250409 | 155700 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 181 | 20250409 | 155600 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 182 | 20250409 | 155500 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 1874 |
| 183 | 20250409 | 155400 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 184 | 20250409 | 155300 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 185 | 20250409 | 155200 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 186 | 20250409 | 155100 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 187 | 20250409 | 155000 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 188 | 20250409 | 154900 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 189 | 20250409 | 154800 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 190 | 20250409 | 154700 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 191 | 20250409 | 154600 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 192 | 20250409 | 154500 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 193 | 20250409 | 154400 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 194 | 20250409 | 154300 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 195 | 20250409 | 154200 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 196 | 20250409 | 154100 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 197 | 20250409 | 154000 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 198 | 20250409 | 153900 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 199 | 20250409 | 153800 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 200 | 20250409 | 153700 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 201 | 20250409 | 153600 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 202 | 20250409 | 153500 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 203 | 20250409 | 153400 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 204 | 20250409 | 153300 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 205 | 20250409 | 153200 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 206 | 20250409 | 153100 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 0 |
| 207 | 20250409 | 153000 | 2133805989 | 3585 | 3585 | 3585 | 3585 | 1874 |
| 208 | 20250409 | 152900 | 2127087699 | 3540 | 3540 | 3540 | 3540 | 0 |
| 209 | 20250409 | 152800 | 2127087699 | 3540 | 3540 | 3540 | 3540 | 0 |
| 210 | 20250409 | 152700 | 2127087699 | 3540 | 3540 | 3540 | 3540 | 0 |
| 211 | 20250409 | 152600 | 2127087699 | 3540 | 3540 | 3540 | 3540 | 0 |
| 212 | 20250409 | 152500 | 2127087699 | 3540 | 3540 | 3540 | 3540 | 0 |
| 213 | 20250409 | 152400 | 2127087699 | 3540 | 3540 | 3540 | 3540 | 0 |
| 214 | 20250409 | 152300 | 2127087699 | 3540 | 3540 | 3540 | 3540 | 0 |
| 215 | 20250409 | 152200 | 2127087699 | 3540 | 3540 | 3540 | 3540 | 0 |
| 216 | 20250409 | 152100 | 2127087699 | 3540 | 3540 | 3540 | 3540 | 0 |
| 217 | 20250409 | 152000 | 2127087699 | 3540 | 3540 | 3540 | 3540 | 0 |
| 218 | 20250409 | 151900 | 2127087699 | 3540 | 3590 | 3595 | 3535 | 879 |
| 219 | 20250409 | 151800 | 2123968097 | 3590 | 3595 | 3595 | 3535 | 1681 |
| 220 | 20250409 | 151700 | 2117986242 | 3595 | 3590 | 3595 | 3585 | 489 |
| 221 | 20250409 | 151600 | 2116232022 | 3595 | 3590 | 3595 | 3590 | 40 |
| 222 | 20250409 | 151500 | 2116088412 | 3595 | 3590 | 3595 | 3585 | 749 |
| 223 | 20250409 | 151400 | 2113400857 | 3590 | 3590 | 3590 | 3560 | 1343 |
| 224 | 20250409 | 151300 | 2108595837 | 3600 | 3600 | 3600 | 3600 | 1 |
| 225 | 20250409 | 151200 | 2108592237 | 3600 | 3565 | 3600 | 3560 | 461 |
| 226 | 20250409 | 151100 | 2106949507 | 3565 | 3560 | 3565 | 3560 | 119 |
| 227 | 20250409 | 151000 | 2106525792 | 3610 | 3585 | 3625 | 3580 | 172 |
| 228 | 20250409 | 150900 | 2105904777 | 3590 | 3550 | 3590 | 3550 | 653 |
| 229 | 20250409 | 150800 | 2103574267 | 3585 | 3585 | 3585 | 3585 | 1 |
| 230 | 20250409 | 150700 | 2103570682 | 3585 | 3585 | 3585 | 3585 | 1 |
| 231 | 20250409 | 150600 | 2103567097 | 3580 | 3570 | 3580 | 3545 | 832 |
| 232 | 20250409 | 150500 | 2100603657 | 3560 | 3575 | 3575 | 3560 | 508 |
| 233 | 20250409 | 150400 | 2098791427 | 3585 | 3590 | 3590 | 3585 | 18 |
| 234 | 20250409 | 150300 | 2098726812 | 3590 | 3590 | 3590 | 3590 | 0 |
| 235 | 20250409 | 150200 | 2098726812 | 3590 | 3605 | 3605 | 3565 | 5 |
| 236 | 20250409 | 150100 | 2098708872 | 3565 | 3565 | 3565 | 3565 | 173 |
| 237 | 20250409 | 150000 | 2098092127 | 3565 | 3560 | 3565 | 3535 | 280 |
| 238 | 20250409 | 145900 | 2097100972 | 3560 | 3580 | 3580 | 3560 | 429 |
| 239 | 20250409 | 145800 | 2095573712 | 3560 | 3580 | 3580 | 3560 | 2266 |
| 240 | 20250409 | 145700 | 2087501842 | 3595 | 3595 | 3595 | 3595 | 0 |
| 241 | 20250409 | 145600 | 2087501842 | 3595 | 3572 | 3595 | 3572 | 201 |
| 242 | 20250409 | 145500 | 2086782711 | 3560 | 3580 | 3580 | 3560 | 632 |
| 243 | 20250409 | 145400 | 2084521136 | 3580 | 3585 | 3585 | 3580 | 65 |
| 244 | 20250409 | 145300 | 2084288302 | 3600 | 3600 | 3600 | 3600 | 110 |
| 245 | 20250409 | 145200 | 2083892302 | 3600 | 3595 | 3600 | 3595 | 152 |
| 246 | 20250409 | 145100 | 2083345402 | 3600 | 3575 | 3600 | 3575 | 477 |
| 247 | 20250409 | 145000 | 2081636847 | 3575 | 3575 | 3575 | 3565 | 3 |
| 248 | 20250409 | 144900 | 2081626132 | 3560 | 3575 | 3575 | 3560 | 274 |
| 249 | 20250409 | 144800 | 2080647392 | 3570 | 3560 | 3570 | 3560 | 49 |
| 250 | 20250409 | 144700 | 2080472652 | 3585 | 3585 | 3585 | 3585 | 0 |
| 251 | 20250409 | 144600 | 2080472652 | 3585 | 3550 | 3585 | 3550 | 79 |
| 252 | 20250409 | 144500 | 2080190517 | 3560 | 3550 | 3560 | 3535 | 409 |
| 253 | 20250409 | 144400 | 2078736392 | 3550 | 3535 | 3550 | 3535 | 45 |
| 254 | 20250409 | 144300 | 2078577227 | 3535 | 3540 | 3540 | 3535 | 179 |
| 255 | 20250409 | 144200 | 2077943867 | 3540 | 3545 | 3545 | 3540 | 1884 |
| 256 | 20250409 | 144100 | 2071265117 | 3545 | 3560 | 3560 | 3545 | 319 |
| 257 | 20250409 | 144000 | 2070133902 | 3560 | 3545 | 3560 | 3545 | 121 |
| 258 | 20250409 | 143900 | 2069704442 | 3545 | 3550 | 3560 | 3545 | 26 |
| 259 | 20250409 | 143800 | 2069612102 | 3545 | 3545 | 3545 | 3545 | 0 |
| 260 | 20250409 | 143700 | 2069612102 | 3545 | 3550 | 3550 | 3545 | 56 |
| 261 | 20250409 | 143600 | 2069413507 | 3570 | 3570 | 3570 | 3570 | 0 |
| 262 | 20250409 | 143500 | 2069413507 | 3570 | 3555 | 3570 | 3550 | 111 |
| 263 | 20250409 | 143400 | 2069018997 | 3590 | 3565 | 3590 | 3565 | 285 |
| 264 | 20250409 | 143300 | 2067998772 | 3545 | 3550 | 3570 | 3545 | 220 |
| 265 | 20250409 | 143200 | 2067218392 | 3555 | 3555 | 3555 | 3555 | 82 |
| 266 | 20250409 | 143100 | 2066926882 | 3575 | 3545 | 3575 | 3530 | 2313 |
| 267 | 20250409 | 143000 | 2058749847 | 3555 | 3555 | 3555 | 3555 | 274 |
| 268 | 20250409 | 142900 | 2057775777 | 3555 | 3540 | 3555 | 3540 | 11 |
| 269 | 20250409 | 142800 | 2057736822 | 3560 | 3545 | 3560 | 3540 | 1225 |
| 270 | 20250409 | 142700 | 2053394412 | 3560 | 3545 | 3560 | 3545 | 2 |
| 271 | 20250409 | 142600 | 2053387307 | 3545 | 3545 | 3545 | 3545 | 49 |
| 272 | 20250409 | 142500 | 2053213602 | 3560 | 3560 | 3560 | 3560 | 0 |
| 273 | 20250409 | 142400 | 2053213602 | 3560 | 3545 | 3560 | 3540 | 381 |
| 274 | 20250409 | 142300 | 2051864342 | 3530 | 3595 | 3595 | 3530 | 1543 |
| 275 | 20250409 | 142200 | 2046390742 | 3595 | 3595 | 3595 | 3595 | 29 |
| 276 | 20250409 | 142100 | 2046286487 | 3595 | 3600 | 3600 | 3595 | 108 |
| 277 | 20250409 | 142000 | 2045897772 | 3600 | 3590 | 3680 | 3585 | 6536 |
| 278 | 20250409 | 141900 | 2022057812 | 3585 | 3545 | 3590 | 3545 | 786 |
| 279 | 20250409 | 141800 | 2019248067 | 3545 | 3555 | 3555 | 3545 | 91 |
| 280 | 20250409 | 141700 | 2018925372 | 3555 | 3540 | 3555 | 3540 | 2 |
| 281 | 20250409 | 141600 | 2018918277 | 3535 | 3555 | 3555 | 3535 | 510 |
| 282 | 20250409 | 141500 | 2017109907 | 3555 | 3525 | 3555 | 3525 | 1552 |
| 283 | 20250409 | 141400 | 2011623402 | 3525 | 3510 | 3525 | 3510 | 191 |
| 284 | 20250409 | 141300 | 2010952977 | 3505 | 3505 | 3505 | 3505 | 159 |
| 285 | 20250409 | 141200 | 2010395682 | 3500 | 3500 | 3505 | 3500 | 123 |
| 286 | 20250409 | 141100 | 2009964772 | 3505 | 3505 | 3505 | 3500 | 84 |
| 287 | 20250409 | 141000 | 2009670537 | 3500 | 3505 | 3505 | 3500 | 54 |
| 288 | 20250409 | 140900 | 2009481277 | 3500 | 3505 | 3505 | 3500 | 27 |
| 289 | 20250409 | 140800 | 2009386772 | 3485 | 3480 | 3505 | 3480 | 8 |
| 290 | 20250409 | 140700 | 2009358902 | 3510 | 3470 | 3510 | 3470 | 1191 |
| 291 | 20250409 | 140600 | 2005218542 | 3475 | 3490 | 3490 | 3475 | 542 |
| 292 | 20250409 | 140500 | 2003330307 | 3510 | 3550 | 3550 | 3510 | 68 |
| 293 | 20250409 | 140400 | 2003090142 | 3550 | 3550 | 3575 | 3550 | 954 |
| 294 | 20250409 | 140300 | 1999702992 | 3550 | 3530 | 3595 | 3530 | 64 |
| 295 | 20250409 | 140200 | 1999475632 | 3530 | 3500 | 3610 | 3500 | 1574 |
| 296 | 20250409 | 140100 | 1993843302 | 3500 | 3485 | 3500 | 3485 | 625 |
| 297 | 20250409 | 140000 | 1991662092 | 3490 | 3490 | 3490 | 3490 | 50 |
| 298 | 20250409 | 135900 | 1991487592 | 3470 | 3470 | 3490 | 3470 | 217 |
| 299 | 20250409 | 135800 | 1990734582 | 3475 | 3475 | 3475 | 3475 | 184 |
| 300 | 20250409 | 135700 | 1990095182 | 3475 | 3500 | 3500 | 3475 | 151 |
| 301 | 20250409 | 135600 | 1989569402 | 3500 | 3500 | 3500 | 3475 | 126 |
| 302 | 20250409 | 135500 | 1989130892 | 3500 | 3500 | 3500 | 3500 | 89 |
| 303 | 20250409 | 135400 | 1988819392 | 3500 | 3480 | 3500 | 3475 | 1406 |
| 304 | 20250409 | 135300 | 1983933077 | 3480 | 3500 | 3500 | 3480 | 152 |
| 305 | 20250409 | 135200 | 1983401097 | 3480 | 3475 | 3480 | 3475 | 1016 |
| 306 | 20250409 | 135100 | 1979865492 | 3475 | 3475 | 3475 | 3475 | 52 |
| 307 | 20250409 | 135000 | 1979684792 | 3475 | 3460 | 3475 | 3460 | 2 |
| 308 | 20250409 | 134900 | 1979677857 | 3460 | 3460 | 3460 | 3460 | 1 |
| 309 | 20250409 | 134800 | 1979674397 | 3460 | 3460 | 3465 | 3460 | 850 |
| 310 | 20250409 | 134700 | 1976729512 | 3460 | 3465 | 3465 | 3455 | 380 |
| 311 | 20250409 | 134600 | 1975413367 | 3465 | 3470 | 3470 | 3465 | 140 |
| 312 | 20250409 | 134500 | 1974927862 | 3480 | 3480 | 3480 | 3480 | 0 |
| 313 | 20250409 | 134400 | 1974927862 | 3480 | 3490 | 3500 | 3480 | 323 |
| 314 | 20250409 | 134300 | 1973799372 | 3490 | 3490 | 3490 | 3490 | 116 |
| 315 | 20250409 | 134200 | 1973394532 | 3490 | 3490 | 3490 | 3490 | 1 |
| 316 | 20250409 | 134100 | 1973391042 | 3480 | 3480 | 3480 | 3480 | 0 |
| 317 | 20250409 | 134000 | 1973391042 | 3480 | 3480 | 3480 | 3480 | 18 |
| 318 | 20250409 | 133900 | 1973328402 | 3480 | 3480 | 3480 | 3480 | 2 |
| 319 | 20250409 | 133800 | 1973321442 | 3460 | 3495 | 3495 | 3460 | 2516 |
| 320 | 20250409 | 133700 | 1964588731 | 3495 | 3492 | 3495 | 3470 | 502 |
| 321 | 20250409 | 133600 | 1962840086 | 3490 | 3472 | 3490 | 3472 | 385 |
| 322 | 20250409 | 133500 | 1961501277 | 3475 | 3470 | 3475 | 3470 | 45 |
| 323 | 20250409 | 133400 | 1961345112 | 3470 | 3470 | 3470 | 3470 | 296 |
| 324 | 20250409 | 133300 | 1960317992 | 3470 | 3450 | 3470 | 3437 | 988 |
| 325 | 20250409 | 133200 | 1956904605 | 3440 | 3435 | 3440 | 3435 | 3060 |
| 326 | 20250409 | 133100 | 1946381005 | 3420 | 3420 | 3420 | 3420 | 313 |
| 327 | 20250409 | 133000 | 1945310545 | 3420 | 3440 | 3440 | 3420 | 519 |
| 328 | 20250409 | 132900 | 1943533035 | 3440 | 3450 | 3455 | 3440 | 523 |
| 329 | 20250409 | 132800 | 1941730205 | 3450 | 3460 | 3460 | 3450 | 5559 |
| 330 | 20250409 | 132700 | 1922519795 | 3460 | 3470 | 3510 | 3460 | 317 |
| 331 | 20250409 | 132600 | 1921421070 | 3465 | 3520 | 3520 | 3465 | 376 |
| 332 | 20250409 | 132500 | 1920113000 | 3520 | 3500 | 3530 | 3465 | 2148 |
| 333 | 20250409 | 132400 | 1912609025 | 3500 | 3490 | 3500 | 3490 | 242 |
| 334 | 20250409 | 132300 | 1911764425 | 3495 | 3495 | 3495 | 3495 | 1 |
| 335 | 20250409 | 132200 | 1911760930 | 3500 | 3490 | 3500 | 3490 | 1144 |
| 336 | 20250409 | 132100 | 1907762390 | 3470 | 3495 | 3495 | 3470 | 779 |
| 337 | 20250409 | 132000 | 1905049725 | 3485 | 3500 | 3500 | 3485 | 155 |
| 338 | 20250409 | 131900 | 1904509475 | 3500 | 3500 | 3500 | 3500 | 30 |
| 339 | 20250409 | 131800 | 1904404475 | 3500 | 3500 | 3500 | 3500 | 488 |
| 340 | 20250409 | 131700 | 1902696475 | 3500 | 3500 | 3500 | 3500 | 2000 |
| 341 | 20250409 | 131600 | 1895696475 | 3500 | 3535 | 3535 | 3500 | 866 |
| 342 | 20250409 | 131500 | 1892664525 | 3540 | 3535 | 3540 | 3535 | 28 |
| 343 | 20250409 | 131400 | 1892565505 | 3540 | 3540 | 3540 | 3540 | 1 |
| 344 | 20250409 | 131300 | 1892561965 | 3550 | 3505 | 3550 | 3500 | 3424 |
| 345 | 20250409 | 131200 | 1880557945 | 3540 | 3590 | 3590 | 3500 | 2030 |
| 346 | 20250409 | 131100 | 1873419820 | 3595 | 3475 | 3595 | 3475 | 6476 |
| 347 | 20250409 | 131000 | 1850577560 | 3465 | 3465 | 3465 | 3460 | 3087 |
| 348 | 20250409 | 130900 | 1839885605 | 3465 | 3465 | 3475 | 3465 | 2929 |
| 349 | 20250409 | 130800 | 1829727065 | 3470 | 3470 | 3475 | 3470 | 1939 |
| 350 | 20250409 | 130700 | 1822998530 | 3475 | 3475 | 3480 | 3470 | 904 |
| 351 | 20250409 | 130600 | 1819858155 | 3480 | 3480 | 3480 | 3480 | 354 |
| 352 | 20250409 | 130500 | 1818626235 | 3485 | 3500 | 3500 | 3485 | 56 |
| 353 | 20250409 | 130400 | 1818430880 | 3500 | 3485 | 3500 | 3480 | 642 |
| 354 | 20250409 | 130300 | 1816195705 | 3485 | 3515 | 3515 | 3485 | 2010 |
| 355 | 20250409 | 130200 | 1809162445 | 3515 | 3520 | 3535 | 3515 | 411 |
| 356 | 20250409 | 130100 | 1807716510 | 3515 | 3510 | 3515 | 3510 | 1030 |
| 357 | 20250409 | 130000 | 1804100985 | 3510 | 3540 | 3540 | 3505 | 67 |
| 358 | 20250409 | 125900 | 1803866040 | 3540 | 3535 | 3540 | 3500 | 259 |
| 359 | 20250409 | 125800 | 1802958295 | 3535 | 3535 | 3535 | 3535 | 4 |
| 360 | 20250409 | 125700 | 1802944155 | 3540 | 3490 | 3540 | 3490 | 1741 |
| 361 | 20250409 | 125600 | 1796802605 | 3490 | 3497 | 3497 | 3490 | 620 |
| 362 | 20250409 | 125500 | 1794636062 | 3497 | 3510 | 3512 | 3497 | 16196 |
| 363 | 20250409 | 125400 | 1737930638 | 3510 | 3520 | 3520 | 3510 | 531 |
| 364 | 20250409 | 125300 | 1736063978 | 3520 | 3520 | 3520 | 3510 | 839 |
| 365 | 20250409 | 125200 | 1733114971 | 3520 | 3530 | 3530 | 3520 | 1251 |
| 366 | 20250409 | 125100 | 1728705301 | 3525 | 3565 | 3565 | 3520 | 4607 |
| 367 | 20250409 | 125000 | 1712385766 | 3555 | 3555 | 3555 | 3555 | 0 |
| 368 | 20250409 | 124900 | 1712385766 | 3555 | 3567 | 3567 | 3555 | 3 |
| 369 | 20250409 | 124800 | 1712375077 | 3555 | 3572 | 3572 | 3555 | 103 |
| 370 | 20250409 | 124700 | 1712008861 | 3577 | 3555 | 3577 | 3555 | 2 |
| 371 | 20250409 | 124600 | 1712001729 | 3555 | 3565 | 3565 | 3555 | 2270 |
| 372 | 20250409 | 124500 | 1703930492 | 3565 | 3560 | 3565 | 3560 | 388 |
| 373 | 20250409 | 124400 | 1702548922 | 3565 | 3570 | 3570 | 3565 | 138 |
| 374 | 20250409 | 124300 | 1702056777 | 3587 | 3587 | 3587 | 3587 | 0 |
| 375 | 20250409 | 124200 | 1702056777 | 3587 | 3580 | 3587 | 3575 | 74 |
| 376 | 20250409 | 124100 | 1701792115 | 3570 | 3570 | 3570 | 3570 | 360 |
| 377 | 20250409 | 124000 | 1700506915 | 3585 | 3572 | 3587 | 3570 | 384 |
| 378 | 20250409 | 123900 | 1699131796 | 3572 | 3572 | 3572 | 3572 | 265 |
| 379 | 20250409 | 123800 | 1698185216 | 3570 | 3580 | 3580 | 3570 | 263 |
| 380 | 20250409 | 123700 | 1697244943 | 3580 | 3585 | 3585 | 3575 | 340 |
| 381 | 20250409 | 123600 | 1696027868 | 3605 | 3605 | 3605 | 3605 | 16 |
| 382 | 20250409 | 123500 | 1695970188 | 3615 | 3605 | 3615 | 3605 | 15 |
| 383 | 20250409 | 123400 | 1695916063 | 3610 | 3615 | 3615 | 3610 | 450 |
| 384 | 20250409 | 123300 | 1694290018 | 3615 | 3615 | 3615 | 3615 | 0 |
| 385 | 20250409 | 123200 | 1694290018 | 3615 | 3617 | 3617 | 3615 | 37 |
| 386 | 20250409 | 123100 | 1694156243 | 3615 | 3615 | 3615 | 3612 | 209 |
| 387 | 20250409 | 123000 | 1693400828 | 3607 | 3607 | 3607 | 3607 | 0 |
| 388 | 20250409 | 122900 | 1693400828 | 3607 | 3607 | 3607 | 3607 | 37 |
| 389 | 20250409 | 122800 | 1693267369 | 3612 | 3612 | 3612 | 3612 | 6 |
| 390 | 20250409 | 122700 | 1693245697 | 3612 | 3620 | 3620 | 3612 | 103 |
| 391 | 20250409 | 122600 | 1692872861 | 3630 | 3610 | 3630 | 3610 | 3575 |
| 392 | 20250409 | 122500 | 1679898631 | 3580 | 3595 | 3595 | 3580 | 134 |
| 393 | 20250409 | 122400 | 1679418201 | 3625 | 3620 | 3625 | 3620 | 40 |
| 394 | 20250409 | 122300 | 1679273381 | 3620 | 3595 | 3620 | 3595 | 100 |
| 395 | 20250409 | 122200 | 1678913856 | 3595 | 3610 | 3620 | 3595 | 396 |
| 396 | 20250409 | 122100 | 1677480796 | 3610 | 3605 | 3620 | 3605 | 498 |
| 397 | 20250409 | 122000 | 1675685171 | 3630 | 3590 | 3630 | 3590 | 2225 |
| 398 | 20250409 | 121900 | 1667628251 | 3590 | 3575 | 3590 | 3575 | 4594 |
| 399 | 20250409 | 121800 | 1651177271 | 3580 | 3565 | 3580 | 3565 | 295 |
| 400 | 20250409 | 121700 | 1650123631 | 3565 | 3565 | 3565 | 3545 | 335 |
| 401 | 20250409 | 121600 | 1648929376 | 3530 | 3575 | 3575 | 3525 | 1361 |
| 402 | 20250409 | 121500 | 1644078996 | 3575 | 3575 | 3580 | 3575 | 390 |
| 403 | 20250409 | 121400 | 1642684591 | 3575 | 3575 | 3575 | 3575 | 0 |
| 404 | 20250409 | 121300 | 1642684591 | 3575 | 3522 | 3580 | 3522 | 5246 |
| 405 | 20250409 | 121200 | 1624090211 | 3522 | 3530 | 3530 | 3522 | 362 |
| 406 | 20250409 | 121100 | 1622814376 | 3535 | 3540 | 3540 | 3535 | 234 |
| 407 | 20250409 | 121000 | 1621986861 | 3540 | 3545 | 3545 | 3535 | 360 |
| 408 | 20250409 | 120900 | 1620710871 | 3545 | 3535 | 3545 | 3535 | 110 |
| 409 | 20250409 | 120800 | 1620321526 | 3520 | 3540 | 3540 | 3520 | 8206 |
| 410 | 20250409 | 120700 | 1591401456 | 3540 | 3545 | 3550 | 3540 | 3559 |
| 411 | 20250409 | 120600 | 1578793946 | 3550 | 3555 | 3555 | 3545 | 254 |
| 412 | 20250409 | 120500 | 1577892221 | 3560 | 3575 | 3575 | 3560 | 2061 |
| 413 | 20250409 | 120400 | 1570547811 | 3580 | 3580 | 3580 | 3575 | 827 |
| 414 | 20250409 | 120300 | 1567588916 | 3585 | 3590 | 3610 | 3585 | 136 |
| 415 | 20250409 | 120200 | 1567100426 | 3615 | 3595 | 3615 | 3595 | 2 |
| 416 | 20250409 | 120100 | 1567093216 | 3585 | 3580 | 3625 | 3580 | 101 |
| 417 | 20250409 | 120000 | 1566730581 | 3585 | 3585 | 3585 | 3585 | 3837 |
| 418 | 20250409 | 115900 | 1552974936 | 3585 | 3580 | 3585 | 3565 | 178 |
| 419 | 20250409 | 115800 | 1552338926 | 3585 | 3585 | 3585 | 3585 | 105 |
| 420 | 20250409 | 115700 | 1551962501 | 3585 | 3575 | 3585 | 3565 | 2995 |
| 421 | 20250409 | 115600 | 1541228511 | 3570 | 3570 | 3570 | 3570 | 42 |
| 422 | 20250409 | 115500 | 1541078571 | 3585 | 3630 | 3630 | 3570 | 7201 |
| 423 | 20250409 | 115400 | 1515253836 | 3640 | 3625 | 3640 | 3620 | 294 |
| 424 | 20250409 | 115300 | 1514188356 | 3640 | 3625 | 3640 | 3625 | 2 |
| 425 | 20250409 | 115200 | 1514181091 | 3625 | 3630 | 3640 | 3625 | 1172 |
| 426 | 20250409 | 115100 | 1509932536 | 3630 | 3620 | 3635 | 3620 | 108 |
| 427 | 20250409 | 115000 | 1509541011 | 3640 | 3640 | 3640 | 3640 | 749 |
| 428 | 20250409 | 114900 | 1506814651 | 3650 | 3650 | 3650 | 3650 | 418 |
| 429 | 20250409 | 114800 | 1505288951 | 3640 | 3655 | 3655 | 3640 | 101 |
| 430 | 20250409 | 114700 | 1504921296 | 3600 | 3665 | 3665 | 3585 | 3003 |
| 431 | 20250409 | 114600 | 1494055541 | 3665 | 3670 | 3670 | 3665 | 264 |
| 432 | 20250409 | 114500 | 1493086761 | 3670 | 3670 | 3670 | 3670 | 1 |
| 433 | 20250409 | 114400 | 1493083091 | 3680 | 3675 | 3680 | 3670 | 118 |
| 434 | 20250409 | 114300 | 1492649056 | 3680 | 3680 | 3680 | 3680 | 739 |
| 435 | 20250409 | 114200 | 1489929536 | 3680 | 3685 | 3685 | 3680 | 700 |
| 436 | 20250409 | 114100 | 1487351706 | 3690 | 3690 | 3690 | 3690 | 140 |
| 437 | 20250409 | 114000 | 1486835106 | 3690 | 3690 | 3690 | 3690 | 221 |
| 438 | 20250409 | 113900 | 1486019616 | 3690 | 3700 | 3700 | 3690 | 772 |
| 439 | 20250409 | 113800 | 1483163356 | 3700 | 3700 | 3700 | 3700 | 199 |
| 440 | 20250409 | 113700 | 1482427056 | 3710 | 3705 | 3710 | 3705 | 2 |
| 441 | 20250409 | 113600 | 1482419641 | 3710 | 3710 | 3710 | 3710 | 2 |
| 442 | 20250409 | 113500 | 1482412221 | 3700 | 3700 | 3705 | 3700 | 1945 |
| 443 | 20250409 | 113400 | 1475215671 | 3705 | 3725 | 3725 | 3705 | 84 |
| 444 | 20250409 | 113300 | 1474903516 | 3725 | 3710 | 3725 | 3710 | 2 |
| 445 | 20250409 | 113200 | 1474896081 | 3710 | 3690 | 3710 | 3690 | 3708 |
| 446 | 20250409 | 113100 | 1461179361 | 3685 | 3685 | 3685 | 3685 | 1 |
| 447 | 20250409 | 113000 | 1461175676 | 3690 | 3685 | 3700 | 3685 | 1090 |
| 448 | 20250409 | 112900 | 1457156026 | 3685 | 3705 | 3705 | 3685 | 23 |
| 449 | 20250409 | 112800 | 1457070831 | 3705 | 3695 | 3705 | 3680 | 1002 |
| 450 | 20250409 | 112700 | 1453365401 | 3700 | 3710 | 3710 | 3700 | 3151 |
| 451 | 20250409 | 112600 | 1441705606 | 3705 | 3730 | 3730 | 3705 | 273 |
| 452 | 20250409 | 112500 | 1440692766 | 3755 | 3755 | 3755 | 3755 | 0 |
| 453 | 20250409 | 112400 | 1440692766 | 3755 | 3730 | 3755 | 3730 | 307 |
| 454 | 20250409 | 112300 | 1439542481 | 3730 | 3730 | 3730 | 3730 | 32 |
| 455 | 20250409 | 112200 | 1439423121 | 3760 | 3735 | 3760 | 3735 | 100 |
| 456 | 20250409 | 112100 | 1439048986 | 3730 | 3730 | 3730 | 3730 | 100 |
| 457 | 20250409 | 112000 | 1438675986 | 3730 | 3735 | 3735 | 3730 | 954 |
| 458 | 20250409 | 111900 | 1435112801 | 3735 | 3735 | 3735 | 3735 | 55 |
| 459 | 20250409 | 111800 | 1434907376 | 3735 | 3735 | 3735 | 3735 | 9 |
| 460 | 20250409 | 111700 | 1434873761 | 3750 | 3735 | 3750 | 3735 | 135 |
| 461 | 20250409 | 111600 | 1434369521 | 3735 | 3735 | 3735 | 3735 | 438 |
| 462 | 20250409 | 111500 | 1432733591 | 3745 | 3740 | 3745 | 3735 | 162 |
| 463 | 20250409 | 111400 | 1432127481 | 3765 | 3765 | 3765 | 3765 | 53 |
| 464 | 20250409 | 111300 | 1431927936 | 3730 | 3730 | 3730 | 3730 | 1013 |
| 465 | 20250409 | 111200 | 1428149446 | 3740 | 3740 | 3740 | 3740 | 67 |
| 466 | 20250409 | 111100 | 1427898866 | 3740 | 3740 | 3740 | 3740 | 35 |
| 467 | 20250409 | 111000 | 1427767966 | 3735 | 3725 | 3735 | 3725 | 707 |
| 468 | 20250409 | 110900 | 1425127451 | 3720 | 3725 | 3735 | 3720 | 454 |
| 469 | 20250409 | 110800 | 1423437471 | 3720 | 3725 | 3725 | 3720 | 387 |
| 470 | 20250409 | 110700 | 1421996821 | 3730 | 3740 | 3740 | 3730 | 1030 |
| 471 | 20250409 | 110600 | 1418151296 | 3740 | 3740 | 3740 | 3740 | 188 |
| 472 | 20250409 | 110500 | 1417448176 | 3740 | 3735 | 3740 | 3735 | 26 |
| 473 | 20250409 | 110400 | 1417350966 | 3735 | 3735 | 3735 | 3735 | 50 |
| 474 | 20250409 | 110300 | 1417164216 | 3735 | 3735 | 3735 | 3735 | 1145 |
| 475 | 20250409 | 110200 | 1412887641 | 3740 | 3745 | 3745 | 3740 | 396 |
| 476 | 20250409 | 110100 | 1411405601 | 3735 | 3745 | 3745 | 3735 | 839 |
| 477 | 20250409 | 110000 | 1408269951 | 3745 | 3755 | 3755 | 3740 | 94 |
| 478 | 20250409 | 105900 | 1407917491 | 3790 | 3760 | 3790 | 3760 | 269 |
| 479 | 20250409 | 105800 | 1406900801 | 3740 | 3750 | 3750 | 3740 | 500 |
| 480 | 20250409 | 105700 | 1405029296 | 3750 | 3750 | 3750 | 3750 | 15 |
| 481 | 20250409 | 105600 | 1404973046 | 3750 | 3750 | 3750 | 3750 | 1 |
| 482 | 20250409 | 105500 | 1404969296 | 3760 | 3770 | 3770 | 3760 | 406 |
| 483 | 20250409 | 105400 | 1403442226 | 3770 | 3770 | 3770 | 3770 | 0 |
| 484 | 20250409 | 105300 | 1403442226 | 3770 | 3800 | 3840 | 3770 | 550 |
| 485 | 20250409 | 105200 | 1401354106 | 3745 | 3765 | 3850 | 3740 | 2401 |
| 486 | 20250409 | 105100 | 1392259606 | 3765 | 3765 | 3765 | 3765 | 0 |
| 487 | 20250409 | 105000 | 1392259606 | 3765 | 3765 | 3765 | 3765 | 737 |
| 488 | 20250409 | 104900 | 1389484801 | 3765 | 3765 | 3765 | 3765 | 114 |
| 489 | 20250409 | 104800 | 1389055591 | 3770 | 3770 | 3770 | 3770 | 295 |
| 490 | 20250409 | 104700 | 1387943441 | 3765 | 3765 | 3765 | 3765 | 53 |
| 491 | 20250409 | 104600 | 1387743896 | 3765 | 3740 | 3770 | 3740 | 526 |
| 492 | 20250409 | 104500 | 1385772616 | 3740 | 3740 | 3740 | 3735 | 711 |
| 493 | 20250409 | 104400 | 1383113491 | 3730 | 3730 | 3730 | 3730 | 1 |
| 494 | 20250409 | 104300 | 1383109761 | 3725 | 3725 | 3725 | 3725 | 74 |
| 495 | 20250409 | 104200 | 1382834111 | 3720 | 3720 | 3720 | 3720 | 545 |
| 496 | 20250409 | 104100 | 1380806711 | 3720 | 3715 | 3720 | 3710 | 562 |
| 497 | 20250409 | 104000 | 1378720921 | 3720 | 3750 | 3750 | 3720 | 319 |
| 498 | 20250409 | 103900 | 1377531961 | 3755 | 3755 | 3755 | 3755 | 1029 |
| 499 | 20250409 | 103800 | 1373668066 | 3755 | 3755 | 3755 | 3755 | 15 |
| 500 | 20250409 | 103700 | 1373611741 | 3760 | 3760 | 3770 | 3760 | 295 |
| 501 | 20250409 | 103600 | 1372502291 | 3780 | 3795 | 3800 | 3760 | 632 |
| 502 | 20250409 | 103500 | 1370122366 | 3800 | 3860 | 3880 | 3800 | 1221 |
| 503 | 20250409 | 103400 | 1365444601 | 3880 | 3765 | 3880 | 3760 | 3653 |
| 504 | 20250409 | 103300 | 1351571971 | 3765 | 3695 | 3765 | 3695 | 5876 |
| 505 | 20250409 | 103200 | 1329633156 | 3695 | 3695 | 3695 | 3695 | 310 |
| 506 | 20250409 | 103100 | 1328487706 | 3695 | 3695 | 3695 | 3695 | 114 |
| 507 | 20250409 | 103000 | 1328066476 | 3695 | 3650 | 3695 | 3645 | 829 |
| 508 | 20250409 | 102900 | 1325008081 | 3645 | 3665 | 3700 | 3640 | 1177 |
| 509 | 20250409 | 102800 | 1320691036 | 3665 | 3660 | 3665 | 3660 | 400 |
| 510 | 20250409 | 102700 | 1319226136 | 3665 | 3660 | 3665 | 3660 | 1000 |
| 511 | 20250409 | 102600 | 1315561471 | 3665 | 3665 | 3665 | 3665 | 0 |
| 512 | 20250409 | 102500 | 1315561471 | 3665 | 3665 | 3665 | 3640 | 2698 |
| 513 | 20250409 | 102400 | 1305674491 | 3665 | 3660 | 3665 | 3660 | 945 |
| 514 | 20250409 | 102300 | 1302211161 | 3665 | 3665 | 3665 | 3665 | 11 |
| 515 | 20250409 | 102200 | 1302170846 | 3620 | 3680 | 3690 | 3620 | 994 |
| 516 | 20250409 | 102100 | 1298510106 | 3690 | 3680 | 3690 | 3680 | 3483 |
| 517 | 20250409 | 102000 | 1285692616 | 3680 | 3695 | 3695 | 3680 | 1661 |
| 518 | 20250409 | 101900 | 1279567081 | 3695 | 3605 | 3695 | 3600 | 6294 |
| 519 | 20250409 | 101800 | 1256580771 | 3600 | 3625 | 3625 | 3600 | 2 |
| 520 | 20250409 | 101700 | 1256573546 | 3625 | 3625 | 3625 | 3625 | 2 |
| 521 | 20250409 | 101600 | 1256566296 | 3600 | 3630 | 3630 | 3600 | 11 |
| 522 | 20250409 | 101500 | 1256526426 | 3635 | 3590 | 3635 | 3585 | 5150 |
| 523 | 20250409 | 101400 | 1237951946 | 3590 | 3600 | 3610 | 3590 | 1314 |
| 524 | 20250409 | 101300 | 1233222586 | 3600 | 3600 | 3600 | 3595 | 1863 |
| 525 | 20250409 | 101200 | 1226518006 | 3600 | 3600 | 3600 | 3595 | 336 |
| 526 | 20250409 | 101100 | 1225309981 | 3600 | 3600 | 3600 | 3595 | 251 |
| 527 | 20250409 | 101000 | 1224407481 | 3590 | 3610 | 3610 | 3590 | 664 |
| 528 | 20250409 | 100900 | 1222021676 | 3610 | 3600 | 3610 | 3590 | 4002 |
| 529 | 20250409 | 100800 | 1207633146 | 3600 | 3640 | 3640 | 3600 | 5619 |
| 530 | 20250409 | 100700 | 1187298201 | 3645 | 3655 | 3655 | 3645 | 1400 |
| 531 | 20250409 | 100600 | 1182188646 | 3645 | 3670 | 3670 | 3645 | 2456 |
| 532 | 20250409 | 100500 | 1173214586 | 3680 | 3680 | 3680 | 3680 | 501 |
| 533 | 20250409 | 100400 | 1171370906 | 3680 | 3685 | 3685 | 3680 | 72 |
| 534 | 20250409 | 100300 | 1171105896 | 3680 | 3670 | 3680 | 3660 | 483 |
| 535 | 20250409 | 100200 | 1169337226 | 3660 | 3660 | 3660 | 3655 | 2487 |
| 536 | 20250409 | 100100 | 1160236871 | 3660 | 3660 | 3660 | 3660 | 238 |
| 537 | 20250409 | 100000 | 1159365791 | 3660 | 3655 | 3670 | 3655 | 1501 |
| 538 | 20250409 | 095900 | 1153871566 | 3655 | 3660 | 3660 | 3640 | 1747 |
| 539 | 20250409 | 095800 | 1147492196 | 3655 | 3640 | 3660 | 3640 | 1748 |
| 540 | 20250409 | 095700 | 1141123766 | 3635 | 3640 | 3655 | 3630 | 2668 |
| 541 | 20250409 | 095600 | 1131420771 | 3640 | 3655 | 3655 | 3640 | 663 |
| 542 | 20250409 | 095500 | 1129004486 | 3650 | 3650 | 3650 | 3635 | 4420 |
| 543 | 20250409 | 095400 | 1112882606 | 3655 | 3655 | 3655 | 3655 | 31 |
| 544 | 20250409 | 095300 | 1112769301 | 3650 | 3665 | 3665 | 3645 | 5396 |
| 545 | 20250409 | 095200 | 1093044296 | 3670 | 3670 | 3670 | 3670 | 635 |
| 546 | 20250409 | 095100 | 1090713846 | 3670 | 3715 | 3715 | 3670 | 547 |
| 547 | 20250409 | 095000 | 1088702686 | 3670 | 3715 | 3720 | 3660 | 4094 |
| 548 | 20250409 | 094900 | 1073650536 | 3715 | 3685 | 3720 | 3680 | 1279 |
| 549 | 20250409 | 094800 | 1068912751 | 3685 | 3700 | 3700 | 3685 | 2087 |
| 550 | 20250409 | 094700 | 1061196761 | 3700 | 3720 | 3720 | 3700 | 1151 |
| 551 | 20250409 | 094600 | 1056937041 | 3720 | 3670 | 3725 | 3655 | 12138 |
| 552 | 20250409 | 094500 | 1012185641 | 3675 | 3725 | 3725 | 3675 | 547 |
| 553 | 20250409 | 094400 | 1010151836 | 3725 | 3705 | 3725 | 3665 | 7931 |
| 554 | 20250409 | 094300 | 981009506 | 3735 | 3735 | 3740 | 3735 | 158 |
| 555 | 20250409 | 094200 | 980419326 | 3735 | 3700 | 3735 | 3700 | 82 |
| 556 | 20250409 | 094100 | 980115891 | 3700 | 3800 | 3810 | 3700 | 10142 |
| 557 | 20250409 | 094000 | 942015996 | 3810 | 3805 | 3810 | 3800 | 2258 |
| 558 | 20250409 | 093900 | 933432711 | 3810 | 3810 | 3810 | 3805 | 60 |
| 559 | 20250409 | 093800 | 933204136 | 3810 | 3800 | 3810 | 3800 | 488 |
| 560 | 20250409 | 093700 | 931349216 | 3800 | 3810 | 3810 | 3790 | 1242 |
| 561 | 20250409 | 093600 | 926632596 | 3810 | 3820 | 3825 | 3790 | 677 |
| 562 | 20250409 | 093500 | 924059166 | 3820 | 3820 | 3820 | 3820 | 364 |
| 563 | 20250409 | 093400 | 922668686 | 3820 | 3820 | 3820 | 3820 | 105 |
| 564 | 20250409 | 093300 | 922267586 | 3790 | 3825 | 3845 | 3785 | 11867 |
| 565 | 20250409 | 093200 | 877221371 | 3855 | 3790 | 3890 | 3790 | 6754 |
| 566 | 20250409 | 093100 | 851291381 | 3765 | 3830 | 3840 | 3760 | 2820 |
| 567 | 20250409 | 093000 | 840632226 | 3825 | 3730 | 3825 | 3725 | 12800 |
| 568 | 20250409 | 092900 | 792130791 | 3720 | 3770 | 3770 | 3720 | 4762 |
| 569 | 20250409 | 092800 | 774372591 | 3740 | 3740 | 3775 | 3730 | 194 |
| 570 | 20250409 | 092700 | 773646936 | 3740 | 3765 | 3765 | 3735 | 16896 |
| 571 | 20250409 | 092600 | 710490986 | 3770 | 3770 | 3770 | 3767 | 316 |
| 572 | 20250409 | 092500 | 709299669 | 3770 | 3795 | 3795 | 3770 | 647 |
| 573 | 20250409 | 092400 | 706857254 | 3795 | 3780 | 3795 | 3775 | 1564 |
| 574 | 20250409 | 092300 | 700942709 | 3780 | 3800 | 3800 | 3780 | 5235 |
| 575 | 20250409 | 092200 | 681094364 | 3815 | 3790 | 3815 | 3790 | 5408 |
| 576 | 20250409 | 092100 | 660544679 | 3790 | 3790 | 3805 | 3785 | 3683 |
| 577 | 20250409 | 092000 | 646597844 | 3795 | 3820 | 3820 | 3795 | 786 |
| 578 | 20250409 | 091900 | 643612009 | 3820 | 3800 | 3820 | 3795 | 556 |
| 579 | 20250409 | 091800 | 641497739 | 3800 | 3810 | 3825 | 3800 | 4099 |
| 580 | 20250409 | 091700 | 625859199 | 3800 | 3810 | 3810 | 3800 | 70 |
| 581 | 20250409 | 091600 | 625592679 | 3815 | 3800 | 3815 | 3795 | 311 |
| 582 | 20250409 | 091500 | 624411039 | 3790 | 3815 | 3815 | 3790 | 1802 |
| 583 | 20250409 | 091400 | 617565889 | 3815 | 3825 | 3825 | 3810 | 1968 |
| 584 | 20250409 | 091300 | 610057829 | 3825 | 3785 | 3825 | 3780 | 2898 |
| 585 | 20250409 | 091200 | 599054374 | 3785 | 3765 | 3785 | 3750 | 1382 |
| 586 | 20250409 | 091100 | 593843409 | 3770 | 3800 | 3800 | 3770 | 4981 |
| 587 | 20250409 | 091000 | 575024659 | 3800 | 3795 | 3800 | 3785 | 5460 |
| 588 | 20250409 | 090900 | 554287689 | 3785 | 3735 | 3790 | 3735 | 6828 |
| 589 | 20250409 | 090800 | 528607454 | 3730 | 3675 | 3730 | 3675 | 5322 |
| 590 | 20250409 | 090700 | 508942509 | 3675 | 3650 | 3675 | 3645 | 7854 |
| 591 | 20250409 | 090600 | 480206744 | 3675 | 3725 | 3740 | 3630 | 14801 |
| 592 | 20250409 | 090500 | 426020794 | 3705 | 3805 | 3805 | 3610 | 40768 |
| 593 | 20250409 | 090400 | 273819234 | 3800 | 3820 | 3880 | 3785 | 15066 |
| 594 | 20250409 | 090300 | 216292724 | 3840 | 3790 | 3850 | 3760 | 19079 |
| 595 | 20250409 | 090200 | 143978184 | 3790 | 3820 | 3860 | 3760 | 13043 |
| 596 | 20250409 | 090100 | 94391684 | 3820 | 3850 | 3920 | 3815 | 6078 |
| 597 | 20250409 | 090000 | 70949940 | 3850 | 3775 | 3890 | 3770 | 18654 |