28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 183900 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 3943 |
| 3 | 20250415 | 183800 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 4 | 20250415 | 183700 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 5 | 20250415 | 183600 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 6 | 20250415 | 183500 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 7 | 20250415 | 183400 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 8 | 20250415 | 183300 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 9 | 20250415 | 183200 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 10 | 20250415 | 183100 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 11 | 20250415 | 183000 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 12 | 20250415 | 182900 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 13 | 20250415 | 182800 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 14 | 20250415 | 182700 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 15 | 20250415 | 182600 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 16 | 20250415 | 182500 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 17 | 20250415 | 182400 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 18 | 20250415 | 182300 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 19 | 20250415 | 182200 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 20 | 20250415 | 182100 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 21 | 20250415 | 182000 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 22 | 20250415 | 181900 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 23 | 20250415 | 181800 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 24 | 20250415 | 181700 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 25 | 20250415 | 181600 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 26 | 20250415 | 181500 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 27 | 20250415 | 181400 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 28 | 20250415 | 181300 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 29 | 20250415 | 181200 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 30 | 20250415 | 181100 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 31 | 20250415 | 181000 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 32 | 20250415 | 180900 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 3943 |
| 33 | 20250415 | 180800 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 34 | 20250415 | 180700 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 35 | 20250415 | 180600 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 36 | 20250415 | 180500 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 37 | 20250415 | 180400 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 38 | 20250415 | 180300 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 39 | 20250415 | 180200 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 40 | 20250415 | 180100 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 41 | 20250415 | 180000 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 42 | 20250415 | 175900 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 43 | 20250415 | 175800 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 44 | 20250415 | 175700 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 45 | 20250415 | 175600 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 46 | 20250415 | 175500 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 47 | 20250415 | 175400 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 48 | 20250415 | 175300 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 49 | 20250415 | 175200 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 50 | 20250415 | 175100 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 51 | 20250415 | 175000 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 52 | 20250415 | 174900 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 53 | 20250415 | 174800 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 54 | 20250415 | 174700 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 55 | 20250415 | 174600 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 56 | 20250415 | 174500 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 57 | 20250415 | 174400 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 58 | 20250415 | 174300 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 59 | 20250415 | 174200 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 60 | 20250415 | 174100 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 61 | 20250415 | 174000 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 62 | 20250415 | 173900 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 3943 |
| 63 | 20250415 | 173800 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 64 | 20250415 | 173700 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 65 | 20250415 | 173600 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 66 | 20250415 | 173500 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 67 | 20250415 | 173400 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 68 | 20250415 | 173300 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 69 | 20250415 | 173200 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 70 | 20250415 | 173100 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 71 | 20250415 | 173000 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 72 | 20250415 | 172900 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 73 | 20250415 | 172800 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 74 | 20250415 | 172700 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 75 | 20250415 | 172600 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 76 | 20250415 | 172500 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 77 | 20250415 | 172400 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 78 | 20250415 | 172300 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 79 | 20250415 | 172200 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 80 | 20250415 | 172100 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 81 | 20250415 | 172000 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 82 | 20250415 | 171900 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 83 | 20250415 | 171800 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 84 | 20250415 | 171700 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 85 | 20250415 | 171600 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 86 | 20250415 | 171500 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 87 | 20250415 | 171400 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 88 | 20250415 | 171300 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 89 | 20250415 | 171200 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 90 | 20250415 | 171100 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 91 | 20250415 | 171000 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 92 | 20250415 | 170900 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 3943 |
| 93 | 20250415 | 170800 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 94 | 20250415 | 170700 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 95 | 20250415 | 170600 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 96 | 20250415 | 170500 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 97 | 20250415 | 170400 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 98 | 20250415 | 170300 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 99 | 20250415 | 170200 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 100 | 20250415 | 170100 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 101 | 20250415 | 170000 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 102 | 20250415 | 165900 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 103 | 20250415 | 165800 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 104 | 20250415 | 165700 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 105 | 20250415 | 165600 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 106 | 20250415 | 165500 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 107 | 20250415 | 165400 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 108 | 20250415 | 165300 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 109 | 20250415 | 165200 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 110 | 20250415 | 165100 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 111 | 20250415 | 165000 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 112 | 20250415 | 164900 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 113 | 20250415 | 164800 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 114 | 20250415 | 164700 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 115 | 20250415 | 164600 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 116 | 20250415 | 164500 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 117 | 20250415 | 164400 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 118 | 20250415 | 164300 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 119 | 20250415 | 164200 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 120 | 20250415 | 164100 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 121 | 20250415 | 164000 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 122 | 20250415 | 163900 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 3943 |
| 123 | 20250415 | 163800 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 124 | 20250415 | 163700 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 125 | 20250415 | 163600 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 126 | 20250415 | 163500 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 127 | 20250415 | 163400 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 128 | 20250415 | 163300 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 129 | 20250415 | 163200 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 130 | 20250415 | 163100 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 131 | 20250415 | 163000 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 132 | 20250415 | 162900 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 133 | 20250415 | 162800 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 134 | 20250415 | 162700 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 135 | 20250415 | 162600 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 136 | 20250415 | 162500 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 137 | 20250415 | 162400 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 138 | 20250415 | 162300 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 139 | 20250415 | 162200 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 140 | 20250415 | 162100 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 141 | 20250415 | 162000 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 142 | 20250415 | 161900 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 143 | 20250415 | 161800 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 144 | 20250415 | 161700 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 145 | 20250415 | 161600 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 146 | 20250415 | 161500 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 147 | 20250415 | 161400 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 148 | 20250415 | 161300 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 149 | 20250415 | 161200 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 150 | 20250415 | 161100 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 151 | 20250415 | 161000 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 152 | 20250415 | 160900 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 3943 |
| 153 | 20250415 | 160800 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 154 | 20250415 | 160700 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 155 | 20250415 | 160600 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 156 | 20250415 | 160500 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 157 | 20250415 | 160400 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 158 | 20250415 | 160300 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 159 | 20250415 | 160200 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 160 | 20250415 | 160100 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 161 | 20250415 | 160000 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 162 | 20250415 | 155900 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 163 | 20250415 | 155800 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 164 | 20250415 | 155700 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 165 | 20250415 | 155600 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 166 | 20250415 | 155500 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 167 | 20250415 | 155400 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 168 | 20250415 | 155300 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 169 | 20250415 | 155200 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 170 | 20250415 | 155100 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 171 | 20250415 | 155000 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 172 | 20250415 | 154900 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 173 | 20250415 | 154800 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 174 | 20250415 | 154700 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 175 | 20250415 | 154600 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 176 | 20250415 | 154500 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 177 | 20250415 | 154400 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 178 | 20250415 | 154300 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 179 | 20250415 | 154200 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 180 | 20250415 | 154100 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 181 | 20250415 | 154000 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 182 | 20250415 | 153900 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 3943 |
| 183 | 20250415 | 153800 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 184 | 20250415 | 153700 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 185 | 20250415 | 153600 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 186 | 20250415 | 153500 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 187 | 20250415 | 153400 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 188 | 20250415 | 153300 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 189 | 20250415 | 153200 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 190 | 20250415 | 153100 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 0 |
| 191 | 20250415 | 153000 | 1441526797 | 3585 | 3585 | 3585 | 3585 | 3943 |
| 192 | 20250415 | 152900 | 1427391142 | 3590 | 3590 | 3590 | 3590 | 0 |
| 193 | 20250415 | 152800 | 1427391142 | 3590 | 3590 | 3590 | 3590 | 0 |
| 194 | 20250415 | 152700 | 1427391142 | 3590 | 3590 | 3590 | 3590 | 0 |
| 195 | 20250415 | 152600 | 1427391142 | 3590 | 3590 | 3590 | 3590 | 0 |
| 196 | 20250415 | 152500 | 1427391142 | 3590 | 3590 | 3590 | 3590 | 0 |
| 197 | 20250415 | 152400 | 1427391142 | 3590 | 3590 | 3590 | 3590 | 0 |
| 198 | 20250415 | 152300 | 1427391142 | 3590 | 3590 | 3590 | 3590 | 0 |
| 199 | 20250415 | 152200 | 1427391142 | 3590 | 3590 | 3590 | 3590 | 0 |
| 200 | 20250415 | 152100 | 1427391142 | 3590 | 3590 | 3590 | 3590 | 0 |
| 201 | 20250415 | 152000 | 1427391142 | 3590 | 3590 | 3590 | 3590 | 0 |
| 202 | 20250415 | 151900 | 1427391142 | 3590 | 3580 | 3590 | 3580 | 431 |
| 203 | 20250415 | 151800 | 1425846458 | 3582 | 3582 | 3582 | 3582 | 25 |
| 204 | 20250415 | 151700 | 1425756908 | 3582 | 3585 | 3585 | 3580 | 1245 |
| 205 | 20250415 | 151600 | 1421299356 | 3590 | 3585 | 3590 | 3585 | 859 |
| 206 | 20250415 | 151500 | 1418219591 | 3585 | 3585 | 3585 | 3585 | 603 |
| 207 | 20250415 | 151400 | 1416057836 | 3580 | 3580 | 3582 | 3575 | 1377 |
| 208 | 20250415 | 151300 | 1411129991 | 3580 | 3582 | 3582 | 3580 | 123 |
| 209 | 20250415 | 151200 | 1410689625 | 3582 | 3582 | 3582 | 3582 | 1 |
| 210 | 20250415 | 151100 | 1410686043 | 3580 | 3580 | 3580 | 3580 | 650 |
| 211 | 20250415 | 151000 | 1408359043 | 3580 | 3582 | 3582 | 3580 | 811 |
| 212 | 20250415 | 150900 | 1405455661 | 3580 | 3580 | 3580 | 3580 | 561 |
| 213 | 20250415 | 150800 | 1403447281 | 3580 | 3580 | 3580 | 3580 | 0 |
| 214 | 20250415 | 150700 | 1403447281 | 3580 | 3580 | 3580 | 3580 | 106 |
| 215 | 20250415 | 150600 | 1403067801 | 3585 | 3580 | 3585 | 3575 | 1254 |
| 216 | 20250415 | 150500 | 1398581456 | 3580 | 3575 | 3580 | 3575 | 504 |
| 217 | 20250415 | 150400 | 1396777156 | 3575 | 3580 | 3580 | 3575 | 1612 |
| 218 | 20250415 | 150300 | 1391008396 | 3580 | 3580 | 3580 | 3580 | 2 |
| 219 | 20250415 | 150200 | 1391001236 | 3575 | 3575 | 3580 | 3575 | 313 |
| 220 | 20250415 | 150100 | 1389881511 | 3575 | 3575 | 3575 | 3575 | 88 |
| 221 | 20250415 | 150000 | 1389566911 | 3580 | 3580 | 3580 | 3580 | 1 |
| 222 | 20250415 | 145900 | 1389563331 | 3580 | 3580 | 3580 | 3580 | 11 |
| 223 | 20250415 | 145800 | 1389523951 | 3575 | 3575 | 3575 | 3575 | 0 |
| 224 | 20250415 | 145700 | 1389523951 | 3575 | 3580 | 3580 | 3575 | 11 |
| 225 | 20250415 | 145600 | 1389484591 | 3585 | 3585 | 3585 | 3585 | 356 |
| 226 | 20250415 | 145500 | 1388208331 | 3585 | 3575 | 3585 | 3575 | 26 |
| 227 | 20250415 | 145400 | 1388115131 | 3575 | 3570 | 3575 | 3570 | 266 |
| 228 | 20250415 | 145300 | 1387164281 | 3570 | 3570 | 3570 | 3570 | 712 |
| 229 | 20250415 | 145200 | 1384622441 | 3570 | 3570 | 3570 | 3570 | 185 |
| 230 | 20250415 | 145100 | 1383961991 | 3570 | 3570 | 3570 | 3570 | 1441 |
| 231 | 20250415 | 145000 | 1378817621 | 3570 | 3570 | 3570 | 3570 | 0 |
| 232 | 20250415 | 144900 | 1378817621 | 3570 | 3575 | 3575 | 3570 | 3400 |
| 233 | 20250415 | 144800 | 1366668121 | 3580 | 3580 | 3580 | 3580 | 3959 |
| 234 | 20250415 | 144700 | 1352494901 | 3585 | 3585 | 3585 | 3585 | 1268 |
| 235 | 20250415 | 144600 | 1347949121 | 3590 | 3590 | 3592 | 3590 | 1314 |
| 236 | 20250415 | 144500 | 1343231841 | 3595 | 3595 | 3595 | 3595 | 50 |
| 237 | 20250415 | 144400 | 1343052091 | 3595 | 3595 | 3595 | 3595 | 2489 |
| 238 | 20250415 | 144300 | 1334104136 | 3595 | 3595 | 3595 | 3590 | 2184 |
| 239 | 20250415 | 144200 | 1326263226 | 3590 | 3580 | 3590 | 3580 | 4186 |
| 240 | 20250415 | 144100 | 1311246256 | 3585 | 3580 | 3585 | 3580 | 569 |
| 241 | 20250415 | 144000 | 1309207396 | 3585 | 3580 | 3585 | 3580 | 17 |
| 242 | 20250415 | 143900 | 1309146501 | 3580 | 3575 | 3580 | 3575 | 1325 |
| 243 | 20250415 | 143800 | 1304404626 | 3580 | 3585 | 3585 | 3580 | 331 |
| 244 | 20250415 | 143700 | 1303219636 | 3580 | 3585 | 3585 | 3580 | 22 |
| 245 | 20250415 | 143600 | 1303140871 | 3590 | 3580 | 3590 | 3580 | 11 |
| 246 | 20250415 | 143500 | 1303101471 | 3580 | 3580 | 3580 | 3580 | 645 |
| 247 | 20250415 | 143400 | 1300792371 | 3575 | 3575 | 3575 | 3575 | 2500 |
| 248 | 20250415 | 143300 | 1291854871 | 3575 | 3575 | 3575 | 3575 | 1000 |
| 249 | 20250415 | 143200 | 1288279871 | 3575 | 3575 | 3575 | 3575 | 70 |
| 250 | 20250415 | 143100 | 1288029621 | 3580 | 3580 | 3580 | 3580 | 0 |
| 251 | 20250415 | 143000 | 1288029621 | 3580 | 3580 | 3580 | 3580 | 1 |
| 252 | 20250415 | 142900 | 1288026041 | 3580 | 3580 | 3580 | 3580 | 230 |
| 253 | 20250415 | 142800 | 1287202641 | 3580 | 3580 | 3580 | 3580 | 0 |
| 254 | 20250415 | 142700 | 1287202641 | 3580 | 3580 | 3580 | 3580 | 1330 |
| 255 | 20250415 | 142600 | 1282441241 | 3580 | 3582 | 3582 | 3580 | 341 |
| 256 | 20250415 | 142500 | 1281220261 | 3585 | 3592 | 3592 | 3585 | 4235 |
| 257 | 20250415 | 142400 | 1266017012 | 3590 | 3590 | 3590 | 3590 | 318 |
| 258 | 20250415 | 142300 | 1264875392 | 3590 | 3590 | 3592 | 3590 | 1243 |
| 259 | 20250415 | 142200 | 1260412752 | 3590 | 3592 | 3592 | 3590 | 301 |
| 260 | 20250415 | 142100 | 1259331962 | 3590 | 3590 | 3590 | 3590 | 931 |
| 261 | 20250415 | 142000 | 1255989672 | 3590 | 3590 | 3592 | 3590 | 205 |
| 262 | 20250415 | 141900 | 1255253702 | 3592 | 3595 | 3595 | 3590 | 516 |
| 263 | 20250415 | 141800 | 1253400584 | 3590 | 3590 | 3590 | 3590 | 1818 |
| 264 | 20250415 | 141700 | 1246873964 | 3590 | 3590 | 3590 | 3585 | 2018 |
| 265 | 20250415 | 141600 | 1239635539 | 3590 | 3580 | 3590 | 3575 | 12159 |
| 266 | 20250415 | 141500 | 1196069574 | 3575 | 3577 | 3580 | 3575 | 2012 |
| 267 | 20250415 | 141400 | 1188876622 | 3580 | 3580 | 3580 | 3580 | 103 |
| 268 | 20250415 | 141300 | 1188507882 | 3575 | 3575 | 3575 | 3575 | 509 |
| 269 | 20250415 | 141200 | 1186688207 | 3575 | 3575 | 3575 | 3575 | 3941 |
| 270 | 20250415 | 141100 | 1172599132 | 3575 | 3575 | 3575 | 3575 | 21 |
| 271 | 20250415 | 141000 | 1172524057 | 3570 | 3570 | 3570 | 3570 | 203 |
| 272 | 20250415 | 140900 | 1171799347 | 3570 | 3570 | 3570 | 3570 | 138 |
| 273 | 20250415 | 140800 | 1171306687 | 3570 | 3570 | 3570 | 3570 | 497 |
| 274 | 20250415 | 140700 | 1169532397 | 3570 | 3570 | 3570 | 3570 | 1 |
| 275 | 20250415 | 140600 | 1169528827 | 3570 | 3575 | 3575 | 3570 | 755 |
| 276 | 20250415 | 140500 | 1166832712 | 3575 | 3570 | 3575 | 3570 | 213 |
| 277 | 20250415 | 140400 | 1166072297 | 3570 | 3575 | 3575 | 3570 | 614 |
| 278 | 20250415 | 140300 | 1163879767 | 3570 | 3575 | 3575 | 3570 | 481 |
| 279 | 20250415 | 140200 | 1162162047 | 3575 | 3570 | 3575 | 3570 | 4643 |
| 280 | 20250415 | 140100 | 1145564822 | 3575 | 3575 | 3575 | 3575 | 1271 |
| 281 | 20250415 | 140000 | 1141020997 | 3580 | 3577 | 3580 | 3575 | 1484 |
| 282 | 20250415 | 135900 | 1135715031 | 3577 | 3580 | 3580 | 3577 | 66 |
| 283 | 20250415 | 135800 | 1135478931 | 3580 | 3580 | 3580 | 3580 | 100 |
| 284 | 20250415 | 135700 | 1135120931 | 3580 | 3577 | 3580 | 3577 | 28 |
| 285 | 20250415 | 135600 | 1135020772 | 3577 | 3577 | 3577 | 3577 | 0 |
| 286 | 20250415 | 135500 | 1135020772 | 3577 | 3577 | 3577 | 3577 | 1 |
| 287 | 20250415 | 135400 | 1135017195 | 3575 | 3577 | 3577 | 3575 | 266 |
| 288 | 20250415 | 135300 | 1134066175 | 3575 | 3575 | 3575 | 3575 | 136 |
| 289 | 20250415 | 135200 | 1133579975 | 3575 | 3580 | 3580 | 3575 | 134 |
| 290 | 20250415 | 135100 | 1133100405 | 3575 | 3580 | 3580 | 3575 | 208 |
| 291 | 20250415 | 135000 | 1132356765 | 3580 | 3580 | 3580 | 3580 | 2 |
| 292 | 20250415 | 134900 | 1132349605 | 3575 | 3575 | 3575 | 3575 | 15 |
| 293 | 20250415 | 134800 | 1132295980 | 3575 | 3580 | 3580 | 3575 | 71 |
| 294 | 20250415 | 134700 | 1132041805 | 3580 | 3580 | 3580 | 3580 | 10 |
| 295 | 20250415 | 134600 | 1132006005 | 3580 | 3580 | 3580 | 3580 | 2 |
| 296 | 20250415 | 134500 | 1131998845 | 3580 | 3580 | 3580 | 3580 | 1 |
| 297 | 20250415 | 134400 | 1131995265 | 3575 | 3575 | 3580 | 3575 | 450 |
| 298 | 20250415 | 134300 | 1130386505 | 3580 | 3580 | 3580 | 3580 | 52 |
| 299 | 20250415 | 134200 | 1130200345 | 3580 | 3580 | 3580 | 3580 | 0 |
| 300 | 20250415 | 134100 | 1130200345 | 3580 | 3575 | 3580 | 3575 | 109 |
| 301 | 20250415 | 134000 | 1129810665 | 3575 | 3580 | 3580 | 3575 | 507 |
| 302 | 20250415 | 133900 | 1127998105 | 3575 | 3575 | 3575 | 3575 | 386 |
| 303 | 20250415 | 133800 | 1126618155 | 3575 | 3580 | 3580 | 3575 | 78 |
| 304 | 20250415 | 133700 | 1126339275 | 3575 | 3575 | 3575 | 3575 | 1228 |
| 305 | 20250415 | 133600 | 1121949175 | 3575 | 3575 | 3575 | 3575 | 4 |
| 306 | 20250415 | 133500 | 1121934875 | 3570 | 3570 | 3570 | 3570 | 54 |
| 307 | 20250415 | 133400 | 1121742095 | 3575 | 3575 | 3575 | 3575 | 0 |
| 308 | 20250415 | 133300 | 1121742095 | 3575 | 3575 | 3575 | 3575 | 9 |
| 309 | 20250415 | 133200 | 1121709920 | 3570 | 3575 | 3575 | 3570 | 2656 |
| 310 | 20250415 | 133100 | 1112227995 | 3570 | 3575 | 3575 | 3570 | 2688 |
| 311 | 20250415 | 133000 | 1102631825 | 3575 | 3570 | 3575 | 3570 | 764 |
| 312 | 20250415 | 132900 | 1099904335 | 3570 | 3570 | 3570 | 3570 | 2898 |
| 313 | 20250415 | 132800 | 1089558475 | 3575 | 3575 | 3575 | 3575 | 22 |
| 314 | 20250415 | 132700 | 1089479825 | 3570 | 3575 | 3575 | 3570 | 622 |
| 315 | 20250415 | 132600 | 1087259160 | 3575 | 3575 | 3575 | 3575 | 1 |
| 316 | 20250415 | 132500 | 1087255585 | 3575 | 3575 | 3575 | 3575 | 0 |
| 317 | 20250415 | 132400 | 1087255585 | 3575 | 3575 | 3575 | 3575 | 0 |
| 318 | 20250415 | 132300 | 1087255585 | 3575 | 3575 | 3575 | 3575 | 542 |
| 319 | 20250415 | 132200 | 1085317935 | 3575 | 3575 | 3575 | 3575 | 45 |
| 320 | 20250415 | 132100 | 1085157060 | 3570 | 3570 | 3575 | 3570 | 266 |
| 321 | 20250415 | 132000 | 1084206615 | 3575 | 3570 | 3575 | 3570 | 90 |
| 322 | 20250415 | 131900 | 1083885310 | 3575 | 3575 | 3575 | 3575 | 390 |
| 323 | 20250415 | 131800 | 1082491060 | 3575 | 3575 | 3575 | 3575 | 1187 |
| 324 | 20250415 | 131700 | 1078247535 | 3575 | 3575 | 3575 | 3575 | 502 |
| 325 | 20250415 | 131600 | 1076452885 | 3575 | 3580 | 3580 | 3575 | 2038 |
| 326 | 20250415 | 131500 | 1069166823 | 3577 | 3577 | 3580 | 3575 | 652 |
| 327 | 20250415 | 131400 | 1066835239 | 3577 | 3577 | 3577 | 3577 | 10 |
| 328 | 20250415 | 131300 | 1066799469 | 3577 | 3577 | 3577 | 3575 | 367 |
| 329 | 20250415 | 131200 | 1065487440 | 3577 | 3577 | 3577 | 3577 | 2 |
| 330 | 20250415 | 131100 | 1065480286 | 3575 | 3575 | 3575 | 3575 | 8 |
| 331 | 20250415 | 131000 | 1065451686 | 3580 | 3580 | 3580 | 3580 | 202 |
| 332 | 20250415 | 130900 | 1064728526 | 3580 | 3575 | 3580 | 3575 | 3 |
| 333 | 20250415 | 130800 | 1064717791 | 3575 | 3580 | 3580 | 3575 | 969 |
| 334 | 20250415 | 130700 | 1061253381 | 3580 | 3580 | 3580 | 3575 | 734 |
| 335 | 20250415 | 130600 | 1058629161 | 3585 | 3575 | 3585 | 3575 | 2038 |
| 336 | 20250415 | 130500 | 1051336046 | 3575 | 3575 | 3575 | 3575 | 2650 |
| 337 | 20250415 | 130400 | 1041862296 | 3575 | 3575 | 3575 | 3575 | 20 |
| 338 | 20250415 | 130300 | 1041790796 | 3575 | 3570 | 3575 | 3570 | 1617 |
| 339 | 20250415 | 130200 | 1036017861 | 3580 | 3580 | 3580 | 3580 | 1611 |
| 340 | 20250415 | 130100 | 1030250481 | 3580 | 3580 | 3580 | 3580 | 100 |
| 341 | 20250415 | 130000 | 1029892481 | 3580 | 3570 | 3580 | 3570 | 49 |
| 342 | 20250415 | 125900 | 1029717161 | 3580 | 3570 | 3580 | 3570 | 51 |
| 343 | 20250415 | 125800 | 1029535081 | 3570 | 3580 | 3580 | 3570 | 2871 |
| 344 | 20250415 | 125700 | 1019269086 | 3585 | 3580 | 3585 | 3575 | 3041 |
| 345 | 20250415 | 125600 | 1008387046 | 3575 | 3570 | 3580 | 3570 | 9583 |
| 346 | 20250415 | 125500 | 974163106 | 3565 | 3565 | 3565 | 3565 | 0 |
| 347 | 20250415 | 125400 | 974163106 | 3565 | 3565 | 3565 | 3565 | 50 |
| 348 | 20250415 | 125300 | 973984856 | 3565 | 3565 | 3565 | 3565 | 0 |
| 349 | 20250415 | 125200 | 973984856 | 3565 | 3565 | 3565 | 3565 | 106 |
| 350 | 20250415 | 125100 | 973606966 | 3565 | 3560 | 3565 | 3560 | 1235 |
| 351 | 20250415 | 125000 | 969204216 | 3565 | 3565 | 3565 | 3565 | 852 |
| 352 | 20250415 | 124900 | 966166836 | 3565 | 3565 | 3565 | 3565 | 757 |
| 353 | 20250415 | 124800 | 963468131 | 3565 | 3565 | 3567 | 3565 | 272 |
| 354 | 20250415 | 124700 | 962498447 | 3565 | 3565 | 3570 | 3565 | 549 |
| 355 | 20250415 | 124600 | 960541252 | 3565 | 3565 | 3565 | 3565 | 1749 |
| 356 | 20250415 | 124500 | 954306067 | 3565 | 3565 | 3565 | 3565 | 105 |
| 357 | 20250415 | 124400 | 953931742 | 3565 | 3567 | 3567 | 3565 | 1035 |
| 358 | 20250415 | 124300 | 950239967 | 3567 | 3567 | 3567 | 3567 | 8 |
| 359 | 20250415 | 124200 | 950211431 | 3565 | 3567 | 3567 | 3565 | 146 |
| 360 | 20250415 | 124100 | 949690861 | 3565 | 3567 | 3567 | 3565 | 14 |
| 361 | 20250415 | 124000 | 949640933 | 3567 | 3567 | 3567 | 3567 | 137 |
| 362 | 20250415 | 123900 | 949152254 | 3567 | 3567 | 3567 | 3567 | 58 |
| 363 | 20250415 | 123800 | 948945368 | 3565 | 3567 | 3567 | 3565 | 33 |
| 364 | 20250415 | 123700 | 948827661 | 3565 | 3565 | 3567 | 3565 | 913 |
| 365 | 20250415 | 123600 | 945572592 | 3565 | 3567 | 3567 | 3565 | 101 |
| 366 | 20250415 | 123500 | 945212525 | 3567 | 3567 | 3567 | 3565 | 1014 |
| 367 | 20250415 | 123400 | 941597587 | 3567 | 3567 | 3567 | 3567 | 90 |
| 368 | 20250415 | 123300 | 941276557 | 3567 | 3570 | 3570 | 3567 | 56 |
| 369 | 20250415 | 123200 | 941076787 | 3560 | 3562 | 3570 | 3560 | 3232 |
| 370 | 20250415 | 123100 | 929554764 | 3562 | 3560 | 3565 | 3560 | 685 |
| 371 | 20250415 | 123000 | 927112922 | 3565 | 3560 | 3565 | 3560 | 236 |
| 372 | 20250415 | 122900 | 926272742 | 3560 | 3565 | 3565 | 3560 | 224 |
| 373 | 20250415 | 122800 | 925474752 | 3565 | 3560 | 3565 | 3560 | 911 |
| 374 | 20250415 | 122700 | 922227542 | 3565 | 3565 | 3565 | 3560 | 528 |
| 375 | 20250415 | 122600 | 920345262 | 3565 | 3560 | 3565 | 3560 | 125 |
| 376 | 20250415 | 122500 | 919900202 | 3565 | 3560 | 3565 | 3560 | 2690 |
| 377 | 20250415 | 122400 | 910310427 | 3560 | 3560 | 3560 | 3560 | 26 |
| 378 | 20250415 | 122300 | 910217867 | 3560 | 3560 | 3565 | 3560 | 1369 |
| 379 | 20250415 | 122200 | 905342122 | 3565 | 3560 | 3565 | 3560 | 1156 |
| 380 | 20250415 | 122100 | 901221687 | 3565 | 3565 | 3565 | 3565 | 732 |
| 381 | 20250415 | 122000 | 898612107 | 3565 | 3565 | 3565 | 3560 | 2575 |
| 382 | 20250415 | 121900 | 889432982 | 3565 | 3550 | 3565 | 3550 | 7173 |
| 383 | 20250415 | 121800 | 863910627 | 3555 | 3550 | 3555 | 3550 | 4015 |
| 384 | 20250415 | 121700 | 849656917 | 3545 | 3540 | 3545 | 3540 | 13359 |
| 385 | 20250415 | 121600 | 802311762 | 3540 | 3535 | 3545 | 3535 | 4024 |
| 386 | 20250415 | 121500 | 788063997 | 3535 | 3527 | 3540 | 3527 | 8806 |
| 387 | 20250415 | 121400 | 756923889 | 3530 | 3530 | 3530 | 3530 | 1 |
| 388 | 20250415 | 121300 | 756920359 | 3535 | 3535 | 3535 | 3535 | 500 |
| 389 | 20250415 | 121200 | 755152859 | 3535 | 3530 | 3535 | 3530 | 534 |
| 390 | 20250415 | 121100 | 753267814 | 3530 | 3530 | 3532 | 3530 | 1991 |
| 391 | 20250415 | 121000 | 746239582 | 3530 | 3530 | 3530 | 3530 | 1335 |
| 392 | 20250415 | 120900 | 741527032 | 3535 | 3535 | 3535 | 3535 | 175 |
| 393 | 20250415 | 120800 | 740908407 | 3530 | 3530 | 3530 | 3530 | 50 |
| 394 | 20250415 | 120700 | 740731907 | 3530 | 3530 | 3530 | 3530 | 0 |
| 395 | 20250415 | 120600 | 740731907 | 3530 | 3535 | 3535 | 3530 | 171 |
| 396 | 20250415 | 120500 | 740127927 | 3535 | 3535 | 3535 | 3535 | 1 |
| 397 | 20250415 | 120400 | 740124392 | 3530 | 3530 | 3530 | 3530 | 0 |
| 398 | 20250415 | 120300 | 740124392 | 3530 | 3530 | 3530 | 3530 | 500 |
| 399 | 20250415 | 120200 | 738359392 | 3530 | 3525 | 3530 | 3520 | 4189 |
| 400 | 20250415 | 120100 | 723572932 | 3530 | 3530 | 3530 | 3530 | 0 |
| 401 | 20250415 | 120000 | 723572932 | 3530 | 3530 | 3530 | 3530 | 201 |
| 402 | 20250415 | 115900 | 722863402 | 3530 | 3530 | 3530 | 3530 | 0 |
| 403 | 20250415 | 115800 | 722863402 | 3530 | 3530 | 3530 | 3530 | 616 |
| 404 | 20250415 | 115700 | 720688922 | 3535 | 3535 | 3535 | 3535 | 0 |
| 405 | 20250415 | 115600 | 720688922 | 3535 | 3535 | 3535 | 3535 | 0 |
| 406 | 20250415 | 115500 | 720688922 | 3535 | 3535 | 3535 | 3535 | 0 |
| 407 | 20250415 | 115400 | 720688922 | 3535 | 3520 | 3535 | 3520 | 802 |
| 408 | 20250415 | 115300 | 717865867 | 3520 | 3520 | 3520 | 3520 | 2555 |
| 409 | 20250415 | 115200 | 708872267 | 3520 | 3520 | 3520 | 3520 | 0 |
| 410 | 20250415 | 115100 | 708872267 | 3520 | 3530 | 3530 | 3520 | 11270 |
| 411 | 20250415 | 115000 | 669119957 | 3535 | 3535 | 3535 | 3535 | 0 |
| 412 | 20250415 | 114900 | 669119957 | 3535 | 3535 | 3535 | 3535 | 0 |
| 413 | 20250415 | 114800 | 669119957 | 3535 | 3535 | 3535 | 3535 | 3 |
| 414 | 20250415 | 114700 | 669109352 | 3530 | 3530 | 3532 | 3530 | 440 |
| 415 | 20250415 | 114600 | 667556132 | 3530 | 3530 | 3530 | 3530 | 0 |
| 416 | 20250415 | 114500 | 667556132 | 3530 | 3535 | 3535 | 3530 | 4072 |
| 417 | 20250415 | 114400 | 653181952 | 3530 | 3530 | 3530 | 3530 | 3 |
| 418 | 20250415 | 114300 | 653171362 | 3535 | 3530 | 3535 | 3530 | 20 |
| 419 | 20250415 | 114200 | 653100757 | 3535 | 3535 | 3535 | 3535 | 2133 |
| 420 | 20250415 | 114100 | 645560602 | 3535 | 3535 | 3535 | 3535 | 2 |
| 421 | 20250415 | 114000 | 645553532 | 3535 | 3530 | 3535 | 3530 | 2784 |
| 422 | 20250415 | 113900 | 635713592 | 3535 | 3540 | 3540 | 3535 | 12 |
| 423 | 20250415 | 113800 | 635671167 | 3530 | 3535 | 3535 | 3530 | 3632 |
| 424 | 20250415 | 113700 | 622840077 | 3535 | 3540 | 3540 | 3535 | 211 |
| 425 | 20250415 | 113600 | 622093637 | 3540 | 3540 | 3540 | 3540 | 6 |
| 426 | 20250415 | 113500 | 622072397 | 3540 | 3535 | 3540 | 3535 | 90 |
| 427 | 20250415 | 113400 | 621754072 | 3535 | 3535 | 3535 | 3535 | 704 |
| 428 | 20250415 | 113300 | 619265432 | 3540 | 3540 | 3540 | 3540 | 30 |
| 429 | 20250415 | 113200 | 619159232 | 3540 | 3540 | 3540 | 3540 | 133 |
| 430 | 20250415 | 113100 | 618688412 | 3535 | 3540 | 3540 | 3535 | 1627 |
| 431 | 20250415 | 113000 | 612929032 | 3540 | 3540 | 3540 | 3540 | 46 |
| 432 | 20250415 | 112900 | 612766192 | 3540 | 3540 | 3540 | 3540 | 443 |
| 433 | 20250415 | 112800 | 611197972 | 3540 | 3540 | 3540 | 3540 | 0 |
| 434 | 20250415 | 112700 | 611197972 | 3540 | 3540 | 3540 | 3540 | 1839 |
| 435 | 20250415 | 112600 | 604687912 | 3545 | 3545 | 3545 | 3545 | 100 |
| 436 | 20250415 | 112500 | 604333412 | 3545 | 3545 | 3545 | 3545 | 0 |
| 437 | 20250415 | 112400 | 604333412 | 3545 | 3545 | 3545 | 3545 | 2318 |
| 438 | 20250415 | 112300 | 596116102 | 3540 | 3550 | 3550 | 3540 | 2734 |
| 439 | 20250415 | 112200 | 586427982 | 3550 | 3550 | 3550 | 3550 | 104 |
| 440 | 20250415 | 112100 | 586058782 | 3545 | 3547 | 3550 | 3545 | 1035 |
| 441 | 20250415 | 112000 | 582387632 | 3550 | 3550 | 3550 | 3550 | 0 |
| 442 | 20250415 | 111900 | 582387632 | 3550 | 3550 | 3550 | 3545 | 531 |
| 443 | 20250415 | 111800 | 580504917 | 3550 | 3550 | 3550 | 3550 | 4 |
| 444 | 20250415 | 111700 | 580490717 | 3550 | 3550 | 3550 | 3550 | 292 |
| 445 | 20250415 | 111600 | 579454117 | 3550 | 3550 | 3550 | 3550 | 0 |
| 446 | 20250415 | 111500 | 579454117 | 3550 | 3545 | 3550 | 3545 | 1563 |
| 447 | 20250415 | 111400 | 573909282 | 3547 | 3547 | 3547 | 3547 | 1 |
| 448 | 20250415 | 111300 | 573905735 | 3550 | 3550 | 3550 | 3550 | 694 |
| 449 | 20250415 | 111200 | 571442035 | 3545 | 3545 | 3550 | 3545 | 511 |
| 450 | 20250415 | 111100 | 569630520 | 3550 | 3550 | 3550 | 3550 | 0 |
| 451 | 20250415 | 111000 | 569630520 | 3550 | 3550 | 3550 | 3550 | 36 |
| 452 | 20250415 | 110900 | 569502720 | 3550 | 3550 | 3550 | 3550 | 0 |
| 453 | 20250415 | 110800 | 569502720 | 3550 | 3550 | 3550 | 3550 | 290 |
| 454 | 20250415 | 110700 | 568473220 | 3550 | 3550 | 3550 | 3545 | 99 |
| 455 | 20250415 | 110600 | 568122220 | 3550 | 3550 | 3550 | 3550 | 0 |
| 456 | 20250415 | 110500 | 568122220 | 3550 | 3545 | 3550 | 3545 | 3429 |
| 457 | 20250415 | 110400 | 555966120 | 3550 | 3550 | 3550 | 3550 | 177 |
| 458 | 20250415 | 110300 | 555337770 | 3555 | 3555 | 3555 | 3555 | 738 |
| 459 | 20250415 | 110200 | 552714180 | 3550 | 3545 | 3555 | 3545 | 255 |
| 460 | 20250415 | 110100 | 551809125 | 3550 | 3550 | 3550 | 3550 | 695 |
| 461 | 20250415 | 110000 | 549341875 | 3555 | 3550 | 3555 | 3550 | 3147 |
| 462 | 20250415 | 105900 | 538169815 | 3545 | 3545 | 3545 | 3545 | 1308 |
| 463 | 20250415 | 105800 | 533532955 | 3540 | 3550 | 3550 | 3540 | 465 |
| 464 | 20250415 | 105700 | 531883205 | 3550 | 3545 | 3550 | 3540 | 4919 |
| 465 | 20250415 | 105600 | 514466005 | 3545 | 3550 | 3550 | 3545 | 1205 |
| 466 | 20250415 | 105500 | 510194255 | 3555 | 3545 | 3555 | 3545 | 1990 |
| 467 | 20250415 | 105400 | 503135410 | 3545 | 3545 | 3550 | 3545 | 1202 |
| 468 | 20250415 | 105300 | 498874315 | 3545 | 3550 | 3555 | 3545 | 2358 |
| 469 | 20250415 | 105200 | 490508410 | 3550 | 3550 | 3550 | 3550 | 427 |
| 470 | 20250415 | 105100 | 488992560 | 3550 | 3555 | 3555 | 3550 | 3073 |
| 471 | 20250415 | 105000 | 478083150 | 3555 | 3555 | 3555 | 3555 | 934 |
| 472 | 20250415 | 104900 | 474762780 | 3560 | 3560 | 3560 | 3560 | 1 |
| 473 | 20250415 | 104800 | 474759220 | 3560 | 3560 | 3560 | 3555 | 127 |
| 474 | 20250415 | 104700 | 474307645 | 3555 | 3555 | 3555 | 3555 | 252 |
| 475 | 20250415 | 104600 | 473411785 | 3555 | 3560 | 3560 | 3555 | 971 |
| 476 | 20250415 | 104500 | 469959300 | 3560 | 3560 | 3560 | 3555 | 124 |
| 477 | 20250415 | 104400 | 469518175 | 3560 | 3560 | 3560 | 3560 | 121 |
| 478 | 20250415 | 104300 | 469087415 | 3555 | 3560 | 3560 | 3555 | 917 |
| 479 | 20250415 | 104200 | 465825395 | 3560 | 3560 | 3560 | 3555 | 75 |
| 480 | 20250415 | 104100 | 465558645 | 3555 | 3560 | 3560 | 3555 | 656 |
| 481 | 20250415 | 104000 | 463226535 | 3560 | 3560 | 3560 | 3560 | 105 |
| 482 | 20250415 | 103900 | 462852735 | 3550 | 3560 | 3560 | 3550 | 178 |
| 483 | 20250415 | 103800 | 462219065 | 3560 | 3560 | 3560 | 3555 | 3208 |
| 484 | 20250415 | 103700 | 450808960 | 3560 | 3555 | 3560 | 3555 | 3358 |
| 485 | 20250415 | 103600 | 438871025 | 3550 | 3555 | 3555 | 3550 | 58 |
| 486 | 20250415 | 103500 | 438664935 | 3550 | 3550 | 3555 | 3550 | 1055 |
| 487 | 20250415 | 103400 | 434919665 | 3550 | 3550 | 3550 | 3550 | 1300 |
| 488 | 20250415 | 103300 | 430304665 | 3555 | 3555 | 3555 | 3555 | 55 |
| 489 | 20250415 | 103200 | 430109140 | 3550 | 3555 | 3555 | 3550 | 184 |
| 490 | 20250415 | 103100 | 429455040 | 3555 | 3550 | 3555 | 3545 | 1974 |
| 491 | 20250415 | 103000 | 422449640 | 3550 | 3550 | 3550 | 3550 | 2325 |
| 492 | 20250415 | 102900 | 414195890 | 3545 | 3550 | 3550 | 3545 | 2425 |
| 493 | 20250415 | 102800 | 405591823 | 3550 | 3545 | 3550 | 3545 | 1423 |
| 494 | 20250415 | 102700 | 400540178 | 3550 | 3550 | 3550 | 3550 | 100 |
| 495 | 20250415 | 102600 | 400185178 | 3550 | 3550 | 3550 | 3550 | 575 |
| 496 | 20250415 | 102500 | 398143928 | 3550 | 3550 | 3550 | 3550 | 20 |
| 497 | 20250415 | 102400 | 398072928 | 3545 | 3545 | 3545 | 3545 | 30 |
| 498 | 20250415 | 102300 | 397966578 | 3550 | 3550 | 3550 | 3550 | 2039 |
| 499 | 20250415 | 102200 | 390728128 | 3550 | 3550 | 3550 | 3550 | 0 |
| 500 | 20250415 | 102100 | 390728128 | 3550 | 3550 | 3550 | 3550 | 53 |
| 501 | 20250415 | 102000 | 390539978 | 3550 | 3550 | 3550 | 3550 | 828 |
| 502 | 20250415 | 101900 | 387600578 | 3550 | 3550 | 3552 | 3547 | 2035 |
| 503 | 20250415 | 101800 | 380376287 | 3550 | 3550 | 3550 | 3550 | 16 |
| 504 | 20250415 | 101700 | 380319487 | 3550 | 3550 | 3550 | 3550 | 42 |
| 505 | 20250415 | 101600 | 380170387 | 3550 | 3550 | 3550 | 3550 | 22 |
| 506 | 20250415 | 101500 | 380092287 | 3550 | 3550 | 3550 | 3550 | 6 |
| 507 | 20250415 | 101400 | 380070987 | 3550 | 3550 | 3550 | 3545 | 2130 |
| 508 | 20250415 | 101300 | 372520102 | 3550 | 3550 | 3550 | 3545 | 661 |
| 509 | 20250415 | 101200 | 370175632 | 3545 | 3550 | 3550 | 3545 | 83 |
| 510 | 20250415 | 101100 | 369881122 | 3550 | 3550 | 3550 | 3545 | 268 |
| 511 | 20250415 | 101000 | 368930217 | 3550 | 3550 | 3550 | 3550 | 840 |
| 512 | 20250415 | 100900 | 365948217 | 3550 | 3550 | 3550 | 3550 | 58 |
| 513 | 20250415 | 100800 | 365742317 | 3550 | 3545 | 3550 | 3545 | 1718 |
| 514 | 20250415 | 100700 | 359644267 | 3550 | 3550 | 3550 | 3550 | 32 |
| 515 | 20250415 | 100600 | 359530667 | 3550 | 3550 | 3550 | 3550 | 39 |
| 516 | 20250415 | 100500 | 359392217 | 3550 | 3550 | 3550 | 3550 | 1462 |
| 517 | 20250415 | 100400 | 354202117 | 3550 | 3545 | 3550 | 3545 | 2209 |
| 518 | 20250415 | 100300 | 346371202 | 3545 | 3545 | 3545 | 3545 | 6 |
| 519 | 20250415 | 100200 | 346349932 | 3540 | 3535 | 3540 | 3535 | 76 |
| 520 | 20250415 | 100100 | 346080912 | 3540 | 3545 | 3545 | 3540 | 357 |
| 521 | 20250415 | 100000 | 344817112 | 3535 | 3540 | 3540 | 3535 | 1520 |
| 522 | 20250415 | 095900 | 339436317 | 3540 | 3540 | 3540 | 3535 | 936 |
| 523 | 20250415 | 095800 | 336127377 | 3540 | 3540 | 3540 | 3540 | 19 |
| 524 | 20250415 | 095700 | 336060117 | 3540 | 3540 | 3540 | 3540 | 11 |
| 525 | 20250415 | 095600 | 336021177 | 3540 | 3540 | 3540 | 3540 | 171 |
| 526 | 20250415 | 095500 | 335415837 | 3540 | 3540 | 3540 | 3540 | 3 |
| 527 | 20250415 | 095400 | 335405217 | 3540 | 3540 | 3540 | 3540 | 557 |
| 528 | 20250415 | 095300 | 333433437 | 3540 | 3535 | 3540 | 3535 | 850 |
| 529 | 20250415 | 095200 | 330428662 | 3535 | 3535 | 3535 | 3535 | 43 |
| 530 | 20250415 | 095100 | 330276657 | 3535 | 3535 | 3535 | 3530 | 1319 |
| 531 | 20250415 | 095000 | 325616492 | 3530 | 3535 | 3535 | 3530 | 81 |
| 532 | 20250415 | 094900 | 325330357 | 3530 | 3530 | 3535 | 3530 | 469 |
| 533 | 20250415 | 094800 | 323674767 | 3535 | 3535 | 3535 | 3535 | 57 |
| 534 | 20250415 | 094700 | 323473272 | 3530 | 3535 | 3535 | 3530 | 303 |
| 535 | 20250415 | 094600 | 322402447 | 3530 | 3535 | 3535 | 3530 | 1545 |
| 536 | 20250415 | 094500 | 316948002 | 3535 | 3540 | 3540 | 3535 | 46 |
| 537 | 20250415 | 094400 | 316785372 | 3540 | 3545 | 3545 | 3540 | 66 |
| 538 | 20250415 | 094300 | 316551582 | 3545 | 3545 | 3545 | 3545 | 12 |
| 539 | 20250415 | 094200 | 316509042 | 3535 | 3535 | 3535 | 3535 | 5 |
| 540 | 20250415 | 094100 | 316491367 | 3535 | 3540 | 3540 | 3535 | 1342 |
| 541 | 20250415 | 094000 | 311747212 | 3545 | 3550 | 3555 | 3545 | 557 |
| 542 | 20250415 | 093900 | 309771742 | 3550 | 3545 | 3550 | 3540 | 1248 |
| 543 | 20250415 | 093800 | 305347442 | 3550 | 3550 | 3550 | 3550 | 5 |
| 544 | 20250415 | 093700 | 305329692 | 3550 | 3535 | 3550 | 3535 | 1197 |
| 545 | 20250415 | 093600 | 301093842 | 3535 | 3545 | 3545 | 3530 | 3021 |
| 546 | 20250415 | 093500 | 290412352 | 3550 | 3550 | 3555 | 3545 | 5247 |
| 547 | 20250415 | 093400 | 271787292 | 3550 | 3550 | 3550 | 3535 | 145 |
| 548 | 20250415 | 093300 | 271273292 | 3540 | 3540 | 3540 | 3540 | 17 |
| 549 | 20250415 | 093200 | 271213112 | 3540 | 3545 | 3550 | 3540 | 4482 |
| 550 | 20250415 | 093100 | 255329631 | 3545 | 3545 | 3545 | 3545 | 0 |
| 551 | 20250415 | 093000 | 255329631 | 3545 | 3545 | 3545 | 3525 | 1107 |
| 552 | 20250415 | 092900 | 251410381 | 3545 | 3545 | 3545 | 3545 | 50 |
| 553 | 20250415 | 092800 | 251233131 | 3545 | 3545 | 3545 | 3545 | 200 |
| 554 | 20250415 | 092700 | 250524131 | 3545 | 3535 | 3545 | 3530 | 101 |
| 555 | 20250415 | 092600 | 250167241 | 3545 | 3540 | 3545 | 3520 | 5577 |
| 556 | 20250415 | 092500 | 230487046 | 3545 | 3530 | 3545 | 3530 | 4960 |
| 557 | 20250415 | 092400 | 212942666 | 3535 | 3535 | 3535 | 3530 | 1727 |
| 558 | 20250415 | 092300 | 206842341 | 3535 | 3535 | 3535 | 3535 | 3839 |
| 559 | 20250415 | 092200 | 193271476 | 3535 | 3545 | 3545 | 3535 | 1035 |
| 560 | 20250415 | 092100 | 189610441 | 3545 | 3545 | 3545 | 3545 | 175 |
| 561 | 20250415 | 092000 | 188990066 | 3535 | 3540 | 3540 | 3535 | 3388 |
| 562 | 20250415 | 091900 | 177004476 | 3540 | 3555 | 3555 | 3535 | 122 |
| 563 | 20250415 | 091800 | 176572186 | 3535 | 3550 | 3550 | 3535 | 2028 |
| 564 | 20250415 | 091700 | 169389700 | 3550 | 3550 | 3550 | 3545 | 74 |
| 565 | 20250415 | 091600 | 169127200 | 3550 | 3545 | 3550 | 3540 | 2528 |
| 566 | 20250415 | 091500 | 160163930 | 3545 | 3550 | 3550 | 3545 | 1136 |
| 567 | 20250415 | 091400 | 156136495 | 3545 | 3547 | 3550 | 3545 | 623 |
| 568 | 20250415 | 091300 | 153925682 | 3547 | 3545 | 3547 | 3545 | 681 |
| 569 | 20250415 | 091200 | 151511415 | 3540 | 3535 | 3540 | 3530 | 1658 |
| 570 | 20250415 | 091100 | 145649580 | 3530 | 3525 | 3535 | 3525 | 2017 |
| 571 | 20250415 | 091000 | 138536340 | 3530 | 3527 | 3530 | 3527 | 1527 |
| 572 | 20250415 | 090900 | 133148928 | 3527 | 3530 | 3530 | 3527 | 544 |
| 573 | 20250415 | 090800 | 131228620 | 3522 | 3510 | 3525 | 3510 | 3341 |
| 574 | 20250415 | 090700 | 119473905 | 3520 | 3510 | 3520 | 3510 | 269 |
| 575 | 20250415 | 090600 | 118528610 | 3520 | 3505 | 3520 | 3505 | 1687 |
| 576 | 20250415 | 090500 | 112607325 | 3510 | 3510 | 3510 | 3510 | 53 |
| 577 | 20250415 | 090400 | 112421295 | 3510 | 3510 | 3510 | 3495 | 9851 |
| 578 | 20250415 | 090300 | 77914960 | 3510 | 3520 | 3530 | 3505 | 8714 |
| 579 | 20250415 | 090200 | 47194875 | 3505 | 3510 | 3510 | 3505 | 2096 |
| 580 | 20250415 | 090100 | 39844365 | 3525 | 3515 | 3525 | 3500 | 4765 |
| 581 | 20250415 | 090000 | 23134030 | 3530 | 3540 | 3540 | 3510 | 6556 |