28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 183000 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 7820 |
| 3 | 20250409 | 182900 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 4 | 20250409 | 182800 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 5 | 20250409 | 182700 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 6 | 20250409 | 182600 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 7 | 20250409 | 182500 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 8 | 20250409 | 182400 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 9 | 20250409 | 182300 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 10 | 20250409 | 182200 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 11 | 20250409 | 182100 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 12 | 20250409 | 182000 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 13 | 20250409 | 181900 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 14 | 20250409 | 181800 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 15 | 20250409 | 181700 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 16 | 20250409 | 181600 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 17 | 20250409 | 181500 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 18 | 20250409 | 181400 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 19 | 20250409 | 181300 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 20 | 20250409 | 181200 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 21 | 20250409 | 181100 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 22 | 20250409 | 181000 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 23 | 20250409 | 180900 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 24 | 20250409 | 180800 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 25 | 20250409 | 180700 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 26 | 20250409 | 180600 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 27 | 20250409 | 180500 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 28 | 20250409 | 180400 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 29 | 20250409 | 180300 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 30 | 20250409 | 180200 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 31 | 20250409 | 180100 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 32 | 20250409 | 180000 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 7820 |
| 33 | 20250409 | 175900 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 34 | 20250409 | 175800 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 35 | 20250409 | 175700 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 36 | 20250409 | 175600 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 37 | 20250409 | 175500 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 38 | 20250409 | 175400 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 39 | 20250409 | 175300 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 40 | 20250409 | 175200 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 41 | 20250409 | 175100 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 42 | 20250409 | 175000 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 43 | 20250409 | 174900 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 44 | 20250409 | 174800 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 45 | 20250409 | 174700 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 46 | 20250409 | 174600 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 47 | 20250409 | 174500 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 48 | 20250409 | 174400 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 49 | 20250409 | 174300 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 50 | 20250409 | 174200 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 51 | 20250409 | 174100 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 52 | 20250409 | 174000 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 53 | 20250409 | 173900 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 54 | 20250409 | 173800 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 55 | 20250409 | 173700 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 56 | 20250409 | 173600 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 57 | 20250409 | 173500 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 58 | 20250409 | 173400 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 59 | 20250409 | 173300 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 60 | 20250409 | 173200 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 61 | 20250409 | 173100 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 62 | 20250409 | 173000 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 7820 |
| 63 | 20250409 | 172900 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 64 | 20250409 | 172800 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 65 | 20250409 | 172700 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 66 | 20250409 | 172600 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 67 | 20250409 | 172500 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 68 | 20250409 | 172400 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 69 | 20250409 | 172300 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 70 | 20250409 | 172200 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 71 | 20250409 | 172100 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 72 | 20250409 | 172000 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 73 | 20250409 | 171900 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 74 | 20250409 | 171800 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 75 | 20250409 | 171700 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 76 | 20250409 | 171600 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 77 | 20250409 | 171500 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 78 | 20250409 | 171400 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 79 | 20250409 | 171300 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 80 | 20250409 | 171200 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 81 | 20250409 | 171100 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 82 | 20250409 | 171000 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 83 | 20250409 | 170900 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 84 | 20250409 | 170800 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 85 | 20250409 | 170700 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 86 | 20250409 | 170600 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 87 | 20250409 | 170500 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 88 | 20250409 | 170400 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 89 | 20250409 | 170300 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 90 | 20250409 | 170200 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 91 | 20250409 | 170100 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 92 | 20250409 | 170000 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 7820 |
| 93 | 20250409 | 165900 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 94 | 20250409 | 165800 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 95 | 20250409 | 165700 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 96 | 20250409 | 165600 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 97 | 20250409 | 165500 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 98 | 20250409 | 165400 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 99 | 20250409 | 165300 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 100 | 20250409 | 165200 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 101 | 20250409 | 165100 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 102 | 20250409 | 165000 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 103 | 20250409 | 164900 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 104 | 20250409 | 164800 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 105 | 20250409 | 164700 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 106 | 20250409 | 164600 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 107 | 20250409 | 164500 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 108 | 20250409 | 164400 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 109 | 20250409 | 164300 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 110 | 20250409 | 164200 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 111 | 20250409 | 164100 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 112 | 20250409 | 164000 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 113 | 20250409 | 163900 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 114 | 20250409 | 163800 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 115 | 20250409 | 163700 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 116 | 20250409 | 163600 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 117 | 20250409 | 163500 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 118 | 20250409 | 163400 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 119 | 20250409 | 163300 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 120 | 20250409 | 163200 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 121 | 20250409 | 163100 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 122 | 20250409 | 163000 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 7820 |
| 123 | 20250409 | 162900 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 124 | 20250409 | 162800 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 125 | 20250409 | 162700 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 126 | 20250409 | 162600 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 127 | 20250409 | 162500 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 128 | 20250409 | 162400 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 129 | 20250409 | 162300 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 130 | 20250409 | 162200 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 131 | 20250409 | 162100 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 132 | 20250409 | 162000 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 133 | 20250409 | 161900 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 134 | 20250409 | 161800 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 135 | 20250409 | 161700 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 136 | 20250409 | 161600 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 137 | 20250409 | 161500 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 138 | 20250409 | 161400 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 139 | 20250409 | 161300 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 140 | 20250409 | 161200 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 141 | 20250409 | 161100 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 142 | 20250409 | 161000 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 143 | 20250409 | 160900 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 144 | 20250409 | 160800 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 145 | 20250409 | 160700 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 146 | 20250409 | 160600 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 147 | 20250409 | 160500 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 148 | 20250409 | 160400 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 149 | 20250409 | 160300 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 150 | 20250409 | 160200 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 151 | 20250409 | 160100 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 152 | 20250409 | 160000 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 7820 |
| 153 | 20250409 | 155900 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 154 | 20250409 | 155800 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 155 | 20250409 | 155700 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 156 | 20250409 | 155600 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 157 | 20250409 | 155500 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 158 | 20250409 | 155400 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 159 | 20250409 | 155300 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 160 | 20250409 | 155200 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 161 | 20250409 | 155100 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 162 | 20250409 | 155000 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 163 | 20250409 | 154900 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 164 | 20250409 | 154800 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 165 | 20250409 | 154700 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 166 | 20250409 | 154600 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 167 | 20250409 | 154500 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 168 | 20250409 | 154400 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 169 | 20250409 | 154300 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 170 | 20250409 | 154200 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 171 | 20250409 | 154100 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 172 | 20250409 | 154000 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 173 | 20250409 | 153900 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 174 | 20250409 | 153800 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 175 | 20250409 | 153700 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 176 | 20250409 | 153600 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 177 | 20250409 | 153500 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 178 | 20250409 | 153400 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 179 | 20250409 | 153300 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 180 | 20250409 | 153200 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 181 | 20250409 | 153100 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 0 |
| 182 | 20250409 | 153000 | 1170042430 | 3420 | 3420 | 3420 | 3420 | 15640 |
| 183 | 20250409 | 152900 | 1143298030 | 3420 | 3420 | 3420 | 3420 | 0 |
| 184 | 20250409 | 152800 | 1143298030 | 3420 | 3420 | 3420 | 3420 | 0 |
| 185 | 20250409 | 152700 | 1143298030 | 3420 | 3420 | 3420 | 3420 | 0 |
| 186 | 20250409 | 152600 | 1143298030 | 3420 | 3420 | 3420 | 3420 | 0 |
| 187 | 20250409 | 152500 | 1143298030 | 3420 | 3420 | 3420 | 3420 | 0 |
| 188 | 20250409 | 152400 | 1143298030 | 3420 | 3420 | 3420 | 3420 | 0 |
| 189 | 20250409 | 152300 | 1143298030 | 3420 | 3420 | 3420 | 3420 | 0 |
| 190 | 20250409 | 152200 | 1143298030 | 3420 | 3420 | 3420 | 3420 | 0 |
| 191 | 20250409 | 152100 | 1143298030 | 3420 | 3420 | 3420 | 3420 | 0 |
| 192 | 20250409 | 152000 | 1143298030 | 3420 | 3420 | 3420 | 3420 | 0 |
| 193 | 20250409 | 151900 | 1143298030 | 3420 | 3420 | 3420 | 3420 | 40 |
| 194 | 20250409 | 151800 | 1143161230 | 3420 | 3420 | 3420 | 3420 | 0 |
| 195 | 20250409 | 151700 | 1143161230 | 3420 | 3420 | 3420 | 3420 | 0 |
| 196 | 20250409 | 151600 | 1143161230 | 3420 | 3420 | 3420 | 3420 | 156 |
| 197 | 20250409 | 151500 | 1142627710 | 3420 | 3410 | 3420 | 3410 | 270 |
| 198 | 20250409 | 151400 | 1141706555 | 3410 | 3410 | 3410 | 3410 | 645 |
| 199 | 20250409 | 151300 | 1139507105 | 3405 | 3410 | 3410 | 3405 | 81 |
| 200 | 20250409 | 151200 | 1139230905 | 3410 | 3410 | 3410 | 3410 | 0 |
| 201 | 20250409 | 151100 | 1139230905 | 3410 | 3410 | 3410 | 3410 | 0 |
| 202 | 20250409 | 151000 | 1139230905 | 3410 | 3410 | 3410 | 3410 | 1155 |
| 203 | 20250409 | 150900 | 1135292355 | 3415 | 3415 | 3415 | 3415 | 36 |
| 204 | 20250409 | 150800 | 1135169415 | 3415 | 3410 | 3415 | 3410 | 421 |
| 205 | 20250409 | 150700 | 1133733800 | 3410 | 3410 | 3410 | 3410 | 196 |
| 206 | 20250409 | 150600 | 1133065440 | 3410 | 3400 | 3410 | 3400 | 1014 |
| 207 | 20250409 | 150500 | 1129613720 | 3405 | 3405 | 3405 | 3405 | 776 |
| 208 | 20250409 | 150400 | 1126971440 | 3405 | 3405 | 3405 | 3405 | 0 |
| 209 | 20250409 | 150300 | 1126971440 | 3405 | 3405 | 3405 | 3405 | 0 |
| 210 | 20250409 | 150200 | 1126971440 | 3405 | 3405 | 3405 | 3405 | 516 |
| 211 | 20250409 | 150100 | 1125214460 | 3405 | 3405 | 3405 | 3405 | 35 |
| 212 | 20250409 | 150000 | 1125095285 | 3405 | 3405 | 3405 | 3405 | 85 |
| 213 | 20250409 | 145900 | 1124805860 | 3420 | 3420 | 3420 | 3420 | 0 |
| 214 | 20250409 | 145800 | 1124805860 | 3420 | 3420 | 3420 | 3420 | 0 |
| 215 | 20250409 | 145700 | 1124805860 | 3420 | 3420 | 3420 | 3420 | 0 |
| 216 | 20250409 | 145600 | 1124805860 | 3420 | 3420 | 3420 | 3420 | 0 |
| 217 | 20250409 | 145500 | 1124805860 | 3420 | 3420 | 3420 | 3420 | 0 |
| 218 | 20250409 | 145400 | 1124805860 | 3420 | 3420 | 3420 | 3420 | 0 |
| 219 | 20250409 | 145300 | 1124805860 | 3420 | 3420 | 3420 | 3420 | 207 |
| 220 | 20250409 | 145200 | 1124097920 | 3425 | 3425 | 3425 | 3425 | 0 |
| 221 | 20250409 | 145100 | 1124097920 | 3425 | 3425 | 3425 | 3425 | 0 |
| 222 | 20250409 | 145000 | 1124097920 | 3425 | 3415 | 3425 | 3415 | 26 |
| 223 | 20250409 | 144900 | 1124009070 | 3415 | 3415 | 3415 | 3415 | 1 |
| 224 | 20250409 | 144800 | 1124005655 | 3410 | 3400 | 3410 | 3400 | 1011 |
| 225 | 20250409 | 144700 | 1120559225 | 3400 | 3400 | 3400 | 3395 | 435 |
| 226 | 20250409 | 144600 | 1119080865 | 3400 | 3400 | 3400 | 3400 | 176 |
| 227 | 20250409 | 144500 | 1118482465 | 3400 | 3400 | 3400 | 3395 | 1009 |
| 228 | 20250409 | 144400 | 1115056850 | 3405 | 3400 | 3405 | 3400 | 82 |
| 229 | 20250409 | 144300 | 1114777875 | 3395 | 3400 | 3400 | 3395 | 670 |
| 230 | 20250409 | 144200 | 1112500670 | 3400 | 3400 | 3400 | 3400 | 0 |
| 231 | 20250409 | 144100 | 1112500670 | 3400 | 3400 | 3400 | 3400 | 90 |
| 232 | 20250409 | 144000 | 1112194670 | 3400 | 3410 | 3410 | 3400 | 974 |
| 233 | 20250409 | 143900 | 1108878030 | 3410 | 3410 | 3410 | 3410 | 19 |
| 234 | 20250409 | 143800 | 1108813240 | 3415 | 3415 | 3415 | 3415 | 2 |
| 235 | 20250409 | 143700 | 1108806410 | 3410 | 3410 | 3410 | 3410 | 100 |
| 236 | 20250409 | 143600 | 1108465410 | 3430 | 3430 | 3430 | 3430 | 0 |
| 237 | 20250409 | 143500 | 1108465410 | 3430 | 3430 | 3430 | 3430 | 497 |
| 238 | 20250409 | 143400 | 1106760700 | 3430 | 3420 | 3430 | 3420 | 371 |
| 239 | 20250409 | 143300 | 1105490410 | 3410 | 3410 | 3410 | 3410 | 0 |
| 240 | 20250409 | 143200 | 1105490410 | 3410 | 3415 | 3415 | 3410 | 7 |
| 241 | 20250409 | 143100 | 1105466515 | 3420 | 3420 | 3420 | 3420 | 79 |
| 242 | 20250409 | 143000 | 1105196335 | 3415 | 3415 | 3415 | 3415 | 701 |
| 243 | 20250409 | 142900 | 1102802420 | 3410 | 3410 | 3410 | 3410 | 528 |
| 244 | 20250409 | 142800 | 1101001940 | 3400 | 3400 | 3400 | 3400 | 0 |
| 245 | 20250409 | 142700 | 1101001940 | 3400 | 3400 | 3400 | 3400 | 48 |
| 246 | 20250409 | 142600 | 1100838740 | 3410 | 3405 | 3410 | 3405 | 1001 |
| 247 | 20250409 | 142500 | 1097430330 | 3405 | 3400 | 3405 | 3400 | 503 |
| 248 | 20250409 | 142400 | 1095720115 | 3400 | 3400 | 3400 | 3400 | 0 |
| 249 | 20250409 | 142300 | 1095720115 | 3400 | 3400 | 3400 | 3400 | 0 |
| 250 | 20250409 | 142200 | 1095720115 | 3400 | 3410 | 3410 | 3400 | 5882 |
| 251 | 20250409 | 142100 | 1075684030 | 3415 | 3415 | 3415 | 3415 | 0 |
| 252 | 20250409 | 142000 | 1075684030 | 3415 | 3415 | 3415 | 3415 | 0 |
| 253 | 20250409 | 141900 | 1075684030 | 3415 | 3415 | 3415 | 3415 | 0 |
| 254 | 20250409 | 141800 | 1075684030 | 3415 | 3415 | 3415 | 3415 | 150 |
| 255 | 20250409 | 141700 | 1075171780 | 3415 | 3415 | 3415 | 3415 | 36 |
| 256 | 20250409 | 141600 | 1075048840 | 3415 | 3415 | 3415 | 3415 | 225 |
| 257 | 20250409 | 141500 | 1074280465 | 3415 | 3415 | 3415 | 3410 | 1054 |
| 258 | 20250409 | 141400 | 1070681205 | 3415 | 3415 | 3415 | 3415 | 2 |
| 259 | 20250409 | 141300 | 1070674375 | 3415 | 3410 | 3415 | 3410 | 226 |
| 260 | 20250409 | 141200 | 1069903690 | 3415 | 3415 | 3415 | 3415 | 435 |
| 261 | 20250409 | 141100 | 1068418165 | 3420 | 3420 | 3420 | 3420 | 0 |
| 262 | 20250409 | 141000 | 1068418165 | 3420 | 3420 | 3420 | 3420 | 0 |
| 263 | 20250409 | 140900 | 1068418165 | 3420 | 3420 | 3420 | 3420 | 0 |
| 264 | 20250409 | 140800 | 1068418165 | 3420 | 3415 | 3420 | 3415 | 663 |
| 265 | 20250409 | 140700 | 1066154015 | 3415 | 3415 | 3415 | 3415 | 200 |
| 266 | 20250409 | 140600 | 1065471015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 267 | 20250409 | 140500 | 1065471015 | 3415 | 3415 | 3415 | 3415 | 0 |
| 268 | 20250409 | 140400 | 1065471015 | 3415 | 3415 | 3415 | 3415 | 30 |
| 269 | 20250409 | 140300 | 1065368565 | 3415 | 3415 | 3415 | 3415 | 0 |
| 270 | 20250409 | 140200 | 1065368565 | 3415 | 3430 | 3430 | 3415 | 4073 |
| 271 | 20250409 | 140100 | 1051418515 | 3430 | 3430 | 3430 | 3430 | 0 |
| 272 | 20250409 | 140000 | 1051418515 | 3430 | 3430 | 3430 | 3430 | 0 |
| 273 | 20250409 | 135900 | 1051418515 | 3430 | 3430 | 3430 | 3430 | 126 |
| 274 | 20250409 | 135800 | 1050986335 | 3430 | 3430 | 3430 | 3430 | 14 |
| 275 | 20250409 | 135700 | 1050938315 | 3430 | 3435 | 3440 | 3430 | 1445 |
| 276 | 20250409 | 135600 | 1045981950 | 3430 | 3430 | 3430 | 3430 | 80 |
| 277 | 20250409 | 135500 | 1045707550 | 3440 | 3440 | 3440 | 3430 | 9 |
| 278 | 20250409 | 135400 | 1045676630 | 3440 | 3430 | 3440 | 3430 | 3211 |
| 279 | 20250409 | 135300 | 1034662890 | 3440 | 3430 | 3440 | 3430 | 1922 |
| 280 | 20250409 | 135200 | 1028058175 | 3435 | 3435 | 3435 | 3435 | 121 |
| 281 | 20250409 | 135100 | 1027642540 | 3435 | 3435 | 3435 | 3435 | 0 |
| 282 | 20250409 | 135000 | 1027642540 | 3435 | 3435 | 3435 | 3435 | 0 |
| 283 | 20250409 | 134900 | 1027642540 | 3435 | 3430 | 3435 | 3430 | 15 |
| 284 | 20250409 | 134800 | 1027591085 | 3430 | 3430 | 3430 | 3430 | 63 |
| 285 | 20250409 | 134700 | 1027374995 | 3430 | 3430 | 3430 | 3430 | 0 |
| 286 | 20250409 | 134600 | 1027374995 | 3430 | 3430 | 3430 | 3430 | 123 |
| 287 | 20250409 | 134500 | 1026953105 | 3430 | 3430 | 3430 | 3430 | 0 |
| 288 | 20250409 | 134400 | 1026953105 | 3430 | 3435 | 3435 | 3430 | 24 |
| 289 | 20250409 | 134300 | 1026870685 | 3435 | 3430 | 3440 | 3430 | 302 |
| 290 | 20250409 | 134200 | 1025833965 | 3430 | 3430 | 3430 | 3430 | 335 |
| 291 | 20250409 | 134100 | 1024684915 | 3430 | 3430 | 3430 | 3430 | 80 |
| 292 | 20250409 | 134000 | 1024410515 | 3430 | 3430 | 3430 | 3430 | 16 |
| 293 | 20250409 | 133900 | 1024355635 | 3430 | 3430 | 3430 | 3430 | 2 |
| 294 | 20250409 | 133800 | 1024348775 | 3430 | 3430 | 3430 | 3430 | 3 |
| 295 | 20250409 | 133700 | 1024338485 | 3420 | 3430 | 3430 | 3420 | 238 |
| 296 | 20250409 | 133600 | 1023522155 | 3420 | 3420 | 3420 | 3420 | 0 |
| 297 | 20250409 | 133500 | 1023522155 | 3420 | 3420 | 3420 | 3420 | 113 |
| 298 | 20250409 | 133400 | 1023135695 | 3425 | 3425 | 3425 | 3425 | 0 |
| 299 | 20250409 | 133300 | 1023135695 | 3425 | 3425 | 3425 | 3425 | 159 |
| 300 | 20250409 | 133200 | 1022591120 | 3425 | 3425 | 3425 | 3425 | 0 |
| 301 | 20250409 | 133100 | 1022591120 | 3425 | 3425 | 3425 | 3425 | 0 |
| 302 | 20250409 | 133000 | 1022591120 | 3425 | 3425 | 3425 | 3425 | 436 |
| 303 | 20250409 | 132900 | 1021097820 | 3425 | 3425 | 3425 | 3425 | 1 |
| 304 | 20250409 | 132800 | 1021094395 | 3420 | 3420 | 3420 | 3420 | 420 |
| 305 | 20250409 | 132700 | 1019657995 | 3420 | 3420 | 3420 | 3420 | 18 |
| 306 | 20250409 | 132600 | 1019596435 | 3425 | 3420 | 3425 | 3415 | 160 |
| 307 | 20250409 | 132500 | 1019049825 | 3420 | 3420 | 3420 | 3420 | 1156 |
| 308 | 20250409 | 132400 | 1015096305 | 3425 | 3425 | 3425 | 3425 | 6 |
| 309 | 20250409 | 132300 | 1015075755 | 3420 | 3420 | 3420 | 3420 | 62 |
| 310 | 20250409 | 132200 | 1014863715 | 3425 | 3425 | 3425 | 3425 | 114 |
| 311 | 20250409 | 132100 | 1014473265 | 3420 | 3420 | 3420 | 3420 | 333 |
| 312 | 20250409 | 132000 | 1013334405 | 3445 | 3425 | 3450 | 3420 | 1872 |
| 313 | 20250409 | 131900 | 1006888215 | 3430 | 3425 | 3430 | 3420 | 127 |
| 314 | 20250409 | 131800 | 1006452810 | 3425 | 3425 | 3425 | 3425 | 244 |
| 315 | 20250409 | 131700 | 1005617110 | 3425 | 3425 | 3425 | 3420 | 153 |
| 316 | 20250409 | 131600 | 1005093575 | 3420 | 3420 | 3420 | 3420 | 0 |
| 317 | 20250409 | 131500 | 1005093575 | 3420 | 3420 | 3420 | 3420 | 0 |
| 318 | 20250409 | 131400 | 1005093575 | 3420 | 3425 | 3425 | 3420 | 171 |
| 319 | 20250409 | 131300 | 1004508690 | 3425 | 3425 | 3425 | 3425 | 17 |
| 320 | 20250409 | 131200 | 1004450465 | 3425 | 3425 | 3430 | 3425 | 65 |
| 321 | 20250409 | 131100 | 1004227670 | 3425 | 3425 | 3425 | 3420 | 591 |
| 322 | 20250409 | 131000 | 1002205995 | 3430 | 3430 | 3430 | 3425 | 521 |
| 323 | 20250409 | 130900 | 1000419015 | 3425 | 3425 | 3425 | 3425 | 6 |
| 324 | 20250409 | 130800 | 1000398465 | 3420 | 3425 | 3425 | 3420 | 501 |
| 325 | 20250409 | 130700 | 998685040 | 3425 | 3430 | 3430 | 3425 | 243 |
| 326 | 20250409 | 130600 | 997852685 | 3420 | 3420 | 3425 | 3420 | 2050 |
| 327 | 20250409 | 130500 | 990841560 | 3410 | 3410 | 3410 | 3410 | 39 |
| 328 | 20250409 | 130400 | 990708570 | 3405 | 3405 | 3405 | 3405 | 0 |
| 329 | 20250409 | 130300 | 990708570 | 3405 | 3415 | 3420 | 3405 | 5505 |
| 330 | 20250409 | 130200 | 971912995 | 3415 | 3415 | 3415 | 3415 | 43 |
| 331 | 20250409 | 130100 | 971766150 | 3415 | 3405 | 3415 | 3390 | 1359 |
| 332 | 20250409 | 130000 | 967144875 | 3405 | 3415 | 3415 | 3400 | 1050 |
| 333 | 20250409 | 125900 | 963569520 | 3415 | 3425 | 3425 | 3380 | 20334 |
| 334 | 20250409 | 125800 | 894401300 | 3425 | 3425 | 3425 | 3425 | 0 |
| 335 | 20250409 | 125700 | 894401300 | 3425 | 3450 | 3450 | 3425 | 583 |
| 336 | 20250409 | 125600 | 892401775 | 3425 | 3445 | 3450 | 3425 | 527 |
| 337 | 20250409 | 125500 | 890584675 | 3445 | 3420 | 3445 | 3420 | 632 |
| 338 | 20250409 | 125400 | 888408235 | 3450 | 3450 | 3450 | 3450 | 501 |
| 339 | 20250409 | 125300 | 886679785 | 3425 | 3445 | 3445 | 3420 | 1071 |
| 340 | 20250409 | 125200 | 883003945 | 3430 | 3455 | 3455 | 3430 | 14 |
| 341 | 20250409 | 125100 | 882955825 | 3460 | 3450 | 3460 | 3450 | 1045 |
| 342 | 20250409 | 125000 | 879342625 | 3460 | 3460 | 3460 | 3460 | 0 |
| 343 | 20250409 | 124900 | 879342625 | 3460 | 3420 | 3460 | 3420 | 6676 |
| 344 | 20250409 | 124800 | 856318815 | 3405 | 3410 | 3415 | 3405 | 1170 |
| 345 | 20250409 | 124700 | 852327015 | 3420 | 3420 | 3420 | 3420 | 0 |
| 346 | 20250409 | 124600 | 852327015 | 3420 | 3420 | 3420 | 3420 | 43 |
| 347 | 20250409 | 124500 | 852179955 | 3420 | 3420 | 3420 | 3420 | 18 |
| 348 | 20250409 | 124400 | 852118395 | 3410 | 3420 | 3420 | 3410 | 22 |
| 349 | 20250409 | 124300 | 852043170 | 3415 | 3415 | 3415 | 3415 | 549 |
| 350 | 20250409 | 124200 | 850168335 | 3415 | 3410 | 3415 | 3410 | 519 |
| 351 | 20250409 | 124100 | 848396010 | 3405 | 3420 | 3420 | 3405 | 8306 |
| 352 | 20250409 | 124000 | 820092205 | 3430 | 3430 | 3430 | 3430 | 30 |
| 353 | 20250409 | 123900 | 819989305 | 3435 | 3435 | 3435 | 3435 | 20 |
| 354 | 20250409 | 123800 | 819920605 | 3430 | 3430 | 3430 | 3430 | 4 |
| 355 | 20250409 | 123700 | 819906885 | 3435 | 3435 | 3435 | 3435 | 0 |
| 356 | 20250409 | 123600 | 819906885 | 3435 | 3430 | 3435 | 3430 | 558 |
| 357 | 20250409 | 123500 | 817992895 | 3430 | 3430 | 3430 | 3430 | 100 |
| 358 | 20250409 | 123400 | 817649895 | 3425 | 3425 | 3425 | 3420 | 533 |
| 359 | 20250409 | 123300 | 815826950 | 3430 | 3425 | 3430 | 3425 | 1008 |
| 360 | 20250409 | 123200 | 812374535 | 3425 | 3425 | 3425 | 3425 | 32 |
| 361 | 20250409 | 123100 | 812264935 | 3420 | 3420 | 3425 | 3420 | 1961 |
| 362 | 20250409 | 123000 | 805558065 | 3430 | 3430 | 3430 | 3430 | 0 |
| 363 | 20250409 | 122900 | 805558065 | 3430 | 3430 | 3430 | 3430 | 0 |
| 364 | 20250409 | 122800 | 805558065 | 3430 | 3415 | 3430 | 3415 | 2 |
| 365 | 20250409 | 122700 | 805551220 | 3425 | 3425 | 3425 | 3425 | 49 |
| 366 | 20250409 | 122600 | 805383395 | 3415 | 3415 | 3415 | 3415 | 0 |
| 367 | 20250409 | 122500 | 805383395 | 3415 | 3415 | 3420 | 3415 | 1112 |
| 368 | 20250409 | 122400 | 801583320 | 3425 | 3425 | 3425 | 3425 | 2 |
| 369 | 20250409 | 122300 | 801576470 | 3430 | 3425 | 3430 | 3410 | 2019 |
| 370 | 20250409 | 122200 | 794679085 | 3430 | 3430 | 3430 | 3430 | 24 |
| 371 | 20250409 | 122100 | 794596765 | 3430 | 3430 | 3430 | 3430 | 176 |
| 372 | 20250409 | 122000 | 793993085 | 3435 | 3440 | 3440 | 3435 | 15 |
| 373 | 20250409 | 121900 | 793941535 | 3440 | 3440 | 3440 | 3435 | 415 |
| 374 | 20250409 | 121800 | 792515950 | 3435 | 3435 | 3435 | 3435 | 1 |
| 375 | 20250409 | 121700 | 792512515 | 3450 | 3415 | 3450 | 3415 | 101 |
| 376 | 20250409 | 121600 | 792165980 | 3415 | 3450 | 3450 | 3415 | 51880 |
| 377 | 20250409 | 121500 | 614147000 | 3450 | 3455 | 3455 | 3450 | 113 |
| 378 | 20250409 | 121400 | 613757130 | 3455 | 3455 | 3455 | 3455 | 35 |
| 379 | 20250409 | 121300 | 613636205 | 3460 | 3460 | 3460 | 3460 | 0 |
| 380 | 20250409 | 121200 | 613636205 | 3460 | 3460 | 3460 | 3460 | 200 |
| 381 | 20250409 | 121100 | 612944205 | 3445 | 3445 | 3460 | 3445 | 199 |
| 382 | 20250409 | 121000 | 612257180 | 3450 | 3450 | 3450 | 3450 | 275 |
| 383 | 20250409 | 120900 | 611308430 | 3450 | 3460 | 3465 | 3450 | 14 |
| 384 | 20250409 | 120800 | 611260045 | 3460 | 3450 | 3465 | 3450 | 1273 |
| 385 | 20250409 | 120700 | 606860630 | 3460 | 3465 | 3465 | 3450 | 3648 |
| 386 | 20250409 | 120600 | 594267945 | 3470 | 3470 | 3470 | 3470 | 0 |
| 387 | 20250409 | 120500 | 594267945 | 3470 | 3470 | 3470 | 3470 | 22 |
| 388 | 20250409 | 120400 | 594191605 | 3465 | 3465 | 3465 | 3465 | 21 |
| 389 | 20250409 | 120300 | 594118840 | 3470 | 3470 | 3470 | 3470 | 1 |
| 390 | 20250409 | 120200 | 594115370 | 3470 | 3470 | 3470 | 3470 | 88 |
| 391 | 20250409 | 120100 | 593810010 | 3455 | 3455 | 3455 | 3455 | 0 |
| 392 | 20250409 | 120000 | 593810010 | 3455 | 3470 | 3470 | 3455 | 600 |
| 393 | 20250409 | 115900 | 591733995 | 3470 | 3470 | 3470 | 3470 | 0 |
| 394 | 20250409 | 115800 | 591733995 | 3470 | 3470 | 3470 | 3470 | 1 |
| 395 | 20250409 | 115700 | 591730525 | 3465 | 3470 | 3470 | 3465 | 599 |
| 396 | 20250409 | 115600 | 589654495 | 3475 | 3475 | 3475 | 3475 | 1 |
| 397 | 20250409 | 115500 | 589651020 | 3470 | 3470 | 3470 | 3470 | 0 |
| 398 | 20250409 | 115400 | 589651020 | 3470 | 3470 | 3470 | 3470 | 1000 |
| 399 | 20250409 | 115300 | 586181020 | 3470 | 3470 | 3470 | 3470 | 1900 |
| 400 | 20250409 | 115200 | 579588020 | 3470 | 3480 | 3480 | 3470 | 3212 |
| 401 | 20250409 | 115100 | 568431055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 402 | 20250409 | 115000 | 568431055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 403 | 20250409 | 114900 | 568431055 | 3480 | 3480 | 3480 | 3480 | 0 |
| 404 | 20250409 | 114800 | 568431055 | 3480 | 3480 | 3480 | 3480 | 217 |
| 405 | 20250409 | 114700 | 567675895 | 3480 | 3480 | 3480 | 3480 | 5 |
| 406 | 20250409 | 114600 | 567658495 | 3480 | 3480 | 3480 | 3480 | 100 |
| 407 | 20250409 | 114500 | 567310495 | 3480 | 3480 | 3480 | 3480 | 21 |
| 408 | 20250409 | 114400 | 567237415 | 3475 | 3475 | 3475 | 3475 | 2 |
| 409 | 20250409 | 114300 | 567230465 | 3475 | 3475 | 3475 | 3460 | 1735 |
| 410 | 20250409 | 114200 | 561214160 | 3475 | 3475 | 3475 | 3475 | 39 |
| 411 | 20250409 | 114100 | 561078635 | 3485 | 3485 | 3485 | 3485 | 3 |
| 412 | 20250409 | 114000 | 561068180 | 3495 | 3495 | 3495 | 3495 | 0 |
| 413 | 20250409 | 113900 | 561068180 | 3495 | 3480 | 3495 | 3480 | 311 |
| 414 | 20250409 | 113800 | 559984960 | 3475 | 3475 | 3475 | 3470 | 1251 |
| 415 | 20250409 | 113700 | 555637745 | 3475 | 3480 | 3480 | 3450 | 8124 |
| 416 | 20250409 | 113600 | 527520645 | 3480 | 3480 | 3480 | 3480 | 0 |
| 417 | 20250409 | 113500 | 527520645 | 3480 | 3480 | 3480 | 3480 | 0 |
| 418 | 20250409 | 113400 | 527520645 | 3480 | 3480 | 3480 | 3470 | 386 |
| 419 | 20250409 | 113300 | 526180655 | 3480 | 3480 | 3480 | 3480 | 2 |
| 420 | 20250409 | 113200 | 526173695 | 3480 | 3480 | 3480 | 3465 | 10447 |
| 421 | 20250409 | 113100 | 489845685 | 3485 | 3485 | 3485 | 3485 | 0 |
| 422 | 20250409 | 113000 | 489845685 | 3485 | 3490 | 3490 | 3485 | 159 |
| 423 | 20250409 | 112900 | 489291560 | 3485 | 3475 | 3485 | 3475 | 400 |
| 424 | 20250409 | 112800 | 487898835 | 3475 | 3490 | 3490 | 3470 | 4905 |
| 425 | 20250409 | 112700 | 470841290 | 3490 | 3490 | 3490 | 3490 | 97 |
| 426 | 20250409 | 112600 | 470502760 | 3490 | 3490 | 3490 | 3490 | 13 |
| 427 | 20250409 | 112500 | 470457390 | 3495 | 3495 | 3495 | 3495 | 0 |
| 428 | 20250409 | 112400 | 470457390 | 3495 | 3495 | 3495 | 3495 | 16 |
| 429 | 20250409 | 112300 | 470401470 | 3480 | 3490 | 3490 | 3480 | 17754 |
| 430 | 20250409 | 112200 | 408603850 | 3495 | 3505 | 3505 | 3490 | 4162 |
| 431 | 20250409 | 112100 | 394058455 | 3505 | 3505 | 3505 | 3505 | 0 |
| 432 | 20250409 | 112000 | 394058455 | 3505 | 3505 | 3505 | 3505 | 0 |
| 433 | 20250409 | 111900 | 394058455 | 3505 | 3505 | 3505 | 3505 | 9 |
| 434 | 20250409 | 111800 | 394026910 | 3505 | 3505 | 3505 | 3505 | 10 |
| 435 | 20250409 | 111700 | 393991860 | 3500 | 3500 | 3500 | 3500 | 22 |
| 436 | 20250409 | 111600 | 393914860 | 3505 | 3515 | 3515 | 3490 | 8926 |
| 437 | 20250409 | 111500 | 362711855 | 3515 | 3515 | 3515 | 3515 | 38 |
| 438 | 20250409 | 111400 | 362578285 | 3520 | 3520 | 3520 | 3520 | 0 |
| 439 | 20250409 | 111300 | 362578285 | 3520 | 3520 | 3520 | 3520 | 11 |
| 440 | 20250409 | 111200 | 362539565 | 3515 | 3515 | 3515 | 3515 | 0 |
| 441 | 20250409 | 111100 | 362539565 | 3515 | 3520 | 3530 | 3515 | 409 |
| 442 | 20250409 | 111000 | 361098210 | 3515 | 3520 | 3520 | 3515 | 308 |
| 443 | 20250409 | 110900 | 360014140 | 3520 | 3520 | 3520 | 3520 | 0 |
| 444 | 20250409 | 110800 | 360014140 | 3520 | 3520 | 3520 | 3520 | 0 |
| 445 | 20250409 | 110700 | 360014140 | 3520 | 3520 | 3520 | 3520 | 0 |
| 446 | 20250409 | 110600 | 360014140 | 3520 | 3520 | 3520 | 3520 | 0 |
| 447 | 20250409 | 110500 | 360014140 | 3520 | 3520 | 3520 | 3520 | 0 |
| 448 | 20250409 | 110400 | 360014140 | 3520 | 3520 | 3520 | 3520 | 0 |
| 449 | 20250409 | 110300 | 360014140 | 3520 | 3520 | 3520 | 3520 | 0 |
| 450 | 20250409 | 110200 | 360014140 | 3520 | 3520 | 3520 | 3520 | 18 |
| 451 | 20250409 | 110100 | 359950780 | 3520 | 3515 | 3520 | 3515 | 189 |
| 452 | 20250409 | 110000 | 359285650 | 3515 | 3515 | 3515 | 3515 | 68 |
| 453 | 20250409 | 105900 | 359046630 | 3510 | 3510 | 3510 | 3510 | 0 |
| 454 | 20250409 | 105800 | 359046630 | 3510 | 3510 | 3510 | 3510 | 0 |
| 455 | 20250409 | 105700 | 359046630 | 3510 | 3510 | 3510 | 3510 | 0 |
| 456 | 20250409 | 105600 | 359046630 | 3510 | 3510 | 3510 | 3510 | 50 |
| 457 | 20250409 | 105500 | 358871130 | 3515 | 3515 | 3515 | 3515 | 3 |
| 458 | 20250409 | 105400 | 358860585 | 3515 | 3515 | 3515 | 3515 | 0 |
| 459 | 20250409 | 105300 | 358860585 | 3515 | 3515 | 3515 | 3515 | 10 |
| 460 | 20250409 | 105200 | 358825435 | 3510 | 3510 | 3510 | 3510 | 12 |
| 461 | 20250409 | 105100 | 358783315 | 3510 | 3510 | 3510 | 3510 | 0 |
| 462 | 20250409 | 105000 | 358783315 | 3510 | 3505 | 3510 | 3505 | 337 |
| 463 | 20250409 | 104900 | 357601845 | 3505 | 3510 | 3510 | 3505 | 1747 |
| 464 | 20250409 | 104800 | 351470145 | 3510 | 3510 | 3510 | 3510 | 0 |
| 465 | 20250409 | 104700 | 351470145 | 3510 | 3510 | 3510 | 3510 | 50 |
| 466 | 20250409 | 104600 | 351294645 | 3510 | 3510 | 3510 | 3510 | 0 |
| 467 | 20250409 | 104500 | 351294645 | 3510 | 3510 | 3510 | 3510 | 0 |
| 468 | 20250409 | 104400 | 351294645 | 3510 | 3510 | 3510 | 3510 | 125 |
| 469 | 20250409 | 104300 | 350855895 | 3510 | 3510 | 3510 | 3510 | 50 |
| 470 | 20250409 | 104200 | 350680395 | 3505 | 3505 | 3505 | 3505 | 0 |
| 471 | 20250409 | 104100 | 350680395 | 3505 | 3505 | 3505 | 3505 | 29 |
| 472 | 20250409 | 104000 | 350578750 | 3500 | 3500 | 3500 | 3500 | 0 |
| 473 | 20250409 | 103900 | 350578750 | 3500 | 3505 | 3505 | 3500 | 44 |
| 474 | 20250409 | 103800 | 350424655 | 3505 | 3505 | 3505 | 3505 | 0 |
| 475 | 20250409 | 103700 | 350424655 | 3505 | 3505 | 3505 | 3505 | 103 |
| 476 | 20250409 | 103600 | 350063640 | 3505 | 3505 | 3505 | 3505 | 1 |
| 477 | 20250409 | 103500 | 350060135 | 3505 | 3505 | 3505 | 3505 | 0 |
| 478 | 20250409 | 103400 | 350060135 | 3505 | 3505 | 3505 | 3505 | 100 |
| 479 | 20250409 | 103300 | 349709635 | 3500 | 3500 | 3500 | 3500 | 10 |
| 480 | 20250409 | 103200 | 349674635 | 3500 | 3505 | 3505 | 3500 | 3024 |
| 481 | 20250409 | 103100 | 339087765 | 3515 | 3515 | 3515 | 3515 | 102 |
| 482 | 20250409 | 103000 | 338729235 | 3515 | 3510 | 3515 | 3510 | 95 |
| 483 | 20250409 | 102900 | 338395780 | 3510 | 3510 | 3510 | 3505 | 284 |
| 484 | 20250409 | 102800 | 337400040 | 3505 | 3515 | 3520 | 3505 | 683 |
| 485 | 20250409 | 102700 | 335005875 | 3520 | 3520 | 3520 | 3520 | 89 |
| 486 | 20250409 | 102600 | 334692595 | 3520 | 3520 | 3520 | 3520 | 0 |
| 487 | 20250409 | 102500 | 334692595 | 3520 | 3520 | 3520 | 3520 | 0 |
| 488 | 20250409 | 102400 | 334692595 | 3520 | 3520 | 3520 | 3520 | 18 |
| 489 | 20250409 | 102300 | 334629235 | 3520 | 3520 | 3520 | 3520 | 1844 |
| 490 | 20250409 | 102200 | 328138355 | 3515 | 3510 | 3515 | 3510 | 294 |
| 491 | 20250409 | 102100 | 327104950 | 3515 | 3510 | 3515 | 3510 | 153 |
| 492 | 20250409 | 102000 | 326567915 | 3510 | 3515 | 3515 | 3510 | 74 |
| 493 | 20250409 | 101900 | 326308145 | 3515 | 3510 | 3515 | 3510 | 25 |
| 494 | 20250409 | 101800 | 326220275 | 3510 | 3515 | 3515 | 3510 | 1240 |
| 495 | 20250409 | 101700 | 321867825 | 3520 | 3520 | 3520 | 3520 | 1 |
| 496 | 20250409 | 101600 | 321864305 | 3520 | 3520 | 3520 | 3520 | 10 |
| 497 | 20250409 | 101500 | 321829105 | 3515 | 3515 | 3515 | 3515 | 16 |
| 498 | 20250409 | 101400 | 321772865 | 3515 | 3515 | 3515 | 3515 | 315 |
| 499 | 20250409 | 101300 | 320665640 | 3515 | 3515 | 3515 | 3515 | 24 |
| 500 | 20250409 | 101200 | 320581280 | 3515 | 3515 | 3515 | 3515 | 281 |
| 501 | 20250409 | 101100 | 319593565 | 3515 | 3515 | 3515 | 3515 | 281 |
| 502 | 20250409 | 101000 | 318605850 | 3510 | 3510 | 3510 | 3510 | 11 |
| 503 | 20250409 | 100900 | 318567240 | 3515 | 3515 | 3515 | 3515 | 1 |
| 504 | 20250409 | 100800 | 318563725 | 3515 | 3515 | 3515 | 3515 | 2 |
| 505 | 20250409 | 100700 | 318556695 | 3505 | 3500 | 3505 | 3500 | 443 |
| 506 | 20250409 | 100600 | 317005980 | 3515 | 3515 | 3515 | 3515 | 0 |
| 507 | 20250409 | 100500 | 317005980 | 3515 | 3510 | 3515 | 3510 | 619 |
| 508 | 20250409 | 100400 | 314833285 | 3510 | 3510 | 3510 | 3510 | 1 |
| 509 | 20250409 | 100300 | 314829775 | 3505 | 3505 | 3505 | 3505 | 576 |
| 510 | 20250409 | 100200 | 312810895 | 3505 | 3505 | 3505 | 3505 | 1 |
| 511 | 20250409 | 100100 | 312807390 | 3505 | 3505 | 3505 | 3505 | 5 |
| 512 | 20250409 | 100000 | 312789865 | 3505 | 3505 | 3505 | 3505 | 4 |
| 513 | 20250409 | 095900 | 312775845 | 3505 | 3495 | 3505 | 3490 | 1343 |
| 514 | 20250409 | 095800 | 308082740 | 3495 | 3510 | 3510 | 3495 | 10536 |
| 515 | 20250409 | 095700 | 271214355 | 3510 | 3505 | 3510 | 3505 | 111 |
| 516 | 20250409 | 095600 | 270825295 | 3510 | 3510 | 3510 | 3510 | 400 |
| 517 | 20250409 | 095500 | 269421295 | 3500 | 3500 | 3500 | 3495 | 1071 |
| 518 | 20250409 | 095400 | 265675235 | 3495 | 3500 | 3500 | 3495 | 273 |
| 519 | 20250409 | 095300 | 264720570 | 3500 | 3505 | 3505 | 3500 | 423 |
| 520 | 20250409 | 095200 | 263238070 | 3505 | 3500 | 3505 | 3500 | 30 |
| 521 | 20250409 | 095100 | 263133035 | 3500 | 3500 | 3500 | 3500 | 0 |
| 522 | 20250409 | 095000 | 263133035 | 3500 | 3500 | 3500 | 3500 | 80 |
| 523 | 20250409 | 094900 | 262853035 | 3505 | 3495 | 3505 | 3495 | 168 |
| 524 | 20250409 | 094800 | 262265285 | 3495 | 3505 | 3505 | 3490 | 2065 |
| 525 | 20250409 | 094700 | 255049295 | 3505 | 3510 | 3510 | 3505 | 307 |
| 526 | 20250409 | 094600 | 253972225 | 3510 | 3510 | 3510 | 3510 | 200 |
| 527 | 20250409 | 094500 | 253270225 | 3510 | 3505 | 3510 | 3505 | 620 |
| 528 | 20250409 | 094400 | 251096090 | 3505 | 3500 | 3505 | 3500 | 50 |
| 529 | 20250409 | 094300 | 250921005 | 3500 | 3495 | 3505 | 3495 | 122 |
| 530 | 20250409 | 094200 | 250494540 | 3510 | 3510 | 3510 | 3495 | 1074 |
| 531 | 20250409 | 094100 | 246740700 | 3495 | 3505 | 3510 | 3495 | 1902 |
| 532 | 20250409 | 094000 | 240085935 | 3510 | 3515 | 3515 | 3510 | 200 |
| 533 | 20250409 | 093900 | 239383435 | 3515 | 3515 | 3515 | 3515 | 300 |
| 534 | 20250409 | 093800 | 238328935 | 3525 | 3510 | 3525 | 3510 | 2964 |
| 535 | 20250409 | 093700 | 227900305 | 3510 | 3510 | 3510 | 3510 | 0 |
| 536 | 20250409 | 093600 | 227900305 | 3510 | 3500 | 3510 | 3500 | 1029 |
| 537 | 20250409 | 093500 | 224290510 | 3500 | 3510 | 3510 | 3500 | 425 |
| 538 | 20250409 | 093400 | 222802940 | 3505 | 3510 | 3515 | 3495 | 4190 |
| 539 | 20250409 | 093300 | 208125895 | 3540 | 3510 | 3545 | 3505 | 4804 |
| 540 | 20250409 | 093200 | 191151465 | 3520 | 3515 | 3520 | 3515 | 12 |
| 541 | 20250409 | 093100 | 191109250 | 3510 | 3510 | 3510 | 3510 | 0 |
| 542 | 20250409 | 093000 | 191109250 | 3510 | 3505 | 3510 | 3505 | 653 |
| 543 | 20250409 | 092900 | 188818040 | 3500 | 3500 | 3500 | 3500 | 551 |
| 544 | 20250409 | 092800 | 186889540 | 3500 | 3490 | 3500 | 3485 | 640 |
| 545 | 20250409 | 092700 | 184651570 | 3485 | 3495 | 3495 | 3480 | 5237 |
| 546 | 20250409 | 092600 | 166397395 | 3495 | 3505 | 3505 | 3490 | 4434 |
| 547 | 20250409 | 092500 | 150910630 | 3505 | 3505 | 3505 | 3490 | 1620 |
| 548 | 20250409 | 092400 | 145243580 | 3505 | 3510 | 3510 | 3500 | 806 |
| 549 | 20250409 | 092300 | 142422090 | 3500 | 3505 | 3505 | 3500 | 1600 |
| 550 | 20250409 | 092200 | 136816765 | 3500 | 3510 | 3510 | 3500 | 1138 |
| 551 | 20250409 | 092100 | 132827670 | 3510 | 3510 | 3515 | 3505 | 1412 |
| 552 | 20250409 | 092000 | 127872820 | 3505 | 3515 | 3515 | 3505 | 1865 |
| 553 | 20250409 | 091900 | 121332095 | 3515 | 3525 | 3525 | 3515 | 313 |
| 554 | 20250409 | 091800 | 120231600 | 3525 | 3515 | 3525 | 3515 | 51 |
| 555 | 20250409 | 091700 | 120052165 | 3515 | 3535 | 3540 | 3515 | 8368 |
| 556 | 20250409 | 091600 | 90569180 | 3535 | 3540 | 3540 | 3535 | 1176 |
| 557 | 20250409 | 091500 | 86407045 | 3535 | 3530 | 3535 | 3530 | 496 |
| 558 | 20250409 | 091400 | 84654185 | 3530 | 3540 | 3540 | 3530 | 751 |
| 559 | 20250409 | 091300 | 82001705 | 3530 | 3535 | 3540 | 3525 | 2303 |
| 560 | 20250409 | 091200 | 73859105 | 3535 | 3560 | 3560 | 3535 | 1898 |
| 561 | 20250409 | 091100 | 67139085 | 3545 | 3545 | 3560 | 3545 | 2732 |
| 562 | 20250409 | 091000 | 57453795 | 3545 | 3555 | 3560 | 3545 | 123 |
| 563 | 20250409 | 090900 | 57016525 | 3555 | 3545 | 3555 | 3545 | 203 |
| 564 | 20250409 | 090800 | 56296050 | 3545 | 3545 | 3545 | 3545 | 480 |
| 565 | 20250409 | 090700 | 54594450 | 3535 | 3565 | 3565 | 3535 | 1435 |
| 566 | 20250409 | 090600 | 49503690 | 3565 | 3555 | 3565 | 3555 | 482 |
| 567 | 20250409 | 090500 | 47786040 | 3550 | 3525 | 3550 | 3520 | 1422 |
| 568 | 20250409 | 090400 | 42756370 | 3535 | 3540 | 3540 | 3525 | 3384 |
| 569 | 20250409 | 090300 | 30798450 | 3545 | 3545 | 3545 | 3540 | 1676 |
| 570 | 20250409 | 090200 | 24864535 | 3550 | 3550 | 3550 | 3550 | 0 |
| 571 | 20250409 | 090100 | 24864535 | 3550 | 3545 | 3550 | 3545 | 1602 |
| 572 | 20250409 | 090000 | 19178440 | 3540 | 3540 | 3550 | 3530 | 5417 |