31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 193100 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 10151 |
| 3 | 20250403 | 193000 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 4 | 20250403 | 192900 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 5 | 20250403 | 192800 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 6 | 20250403 | 192700 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 7 | 20250403 | 192600 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 8 | 20250403 | 192500 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 9 | 20250403 | 192400 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 10 | 20250403 | 192300 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 11 | 20250403 | 192200 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 12 | 20250403 | 192100 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 13 | 20250403 | 192000 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 14 | 20250403 | 191900 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 15 | 20250403 | 191800 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 16 | 20250403 | 191700 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 17 | 20250403 | 191600 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 18 | 20250403 | 191500 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 19 | 20250403 | 191400 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 20 | 20250403 | 191300 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 21 | 20250403 | 191200 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 22 | 20250403 | 191100 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 23 | 20250403 | 191000 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 24 | 20250403 | 190900 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 25 | 20250403 | 190800 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 26 | 20250403 | 190700 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 27 | 20250403 | 190600 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 28 | 20250403 | 190500 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 29 | 20250403 | 190400 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 30 | 20250403 | 190300 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 31 | 20250403 | 190200 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 32 | 20250403 | 190100 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 10151 |
| 33 | 20250403 | 190000 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 34 | 20250403 | 185900 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 35 | 20250403 | 185800 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 36 | 20250403 | 185700 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 37 | 20250403 | 185600 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 38 | 20250403 | 185500 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 39 | 20250403 | 185400 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 40 | 20250403 | 185300 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 41 | 20250403 | 185200 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 42 | 20250403 | 185100 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 43 | 20250403 | 185000 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 44 | 20250403 | 184900 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 45 | 20250403 | 184800 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 46 | 20250403 | 184700 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 47 | 20250403 | 184600 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 48 | 20250403 | 184500 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 49 | 20250403 | 184400 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 50 | 20250403 | 184300 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 51 | 20250403 | 184200 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 52 | 20250403 | 184100 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 53 | 20250403 | 184000 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 54 | 20250403 | 183900 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 55 | 20250403 | 183800 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 56 | 20250403 | 183700 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 57 | 20250403 | 183600 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 58 | 20250403 | 183500 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 59 | 20250403 | 183400 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 60 | 20250403 | 183300 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 61 | 20250403 | 183200 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 62 | 20250403 | 183100 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 10151 |
| 63 | 20250403 | 183000 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 64 | 20250403 | 182900 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 65 | 20250403 | 182800 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 66 | 20250403 | 182700 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 67 | 20250403 | 182600 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 68 | 20250403 | 182500 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 69 | 20250403 | 182400 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 70 | 20250403 | 182300 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 71 | 20250403 | 182200 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 72 | 20250403 | 182100 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 73 | 20250403 | 182000 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 74 | 20250403 | 181900 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 75 | 20250403 | 181800 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 76 | 20250403 | 181700 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 77 | 20250403 | 181600 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 78 | 20250403 | 181500 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 79 | 20250403 | 181400 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 80 | 20250403 | 181300 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 81 | 20250403 | 181200 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 82 | 20250403 | 181100 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 83 | 20250403 | 181000 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 84 | 20250403 | 180900 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 85 | 20250403 | 180800 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 86 | 20250403 | 180700 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 87 | 20250403 | 180600 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 88 | 20250403 | 180500 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 89 | 20250403 | 180400 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 90 | 20250403 | 180300 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 91 | 20250403 | 180200 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 92 | 20250403 | 180100 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 10151 |
| 93 | 20250403 | 180000 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 94 | 20250403 | 175900 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 95 | 20250403 | 175800 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 96 | 20250403 | 175700 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 97 | 20250403 | 175600 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 98 | 20250403 | 175500 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 99 | 20250403 | 175400 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 100 | 20250403 | 175300 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 101 | 20250403 | 175200 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 102 | 20250403 | 175100 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 103 | 20250403 | 175000 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 104 | 20250403 | 174900 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 105 | 20250403 | 174800 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 106 | 20250403 | 174700 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 107 | 20250403 | 174600 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 108 | 20250403 | 174500 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 109 | 20250403 | 174400 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 110 | 20250403 | 174300 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 111 | 20250403 | 174200 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 112 | 20250403 | 174100 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 113 | 20250403 | 174000 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 114 | 20250403 | 173900 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 115 | 20250403 | 173800 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 116 | 20250403 | 173700 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 117 | 20250403 | 173600 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 118 | 20250403 | 173500 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 119 | 20250403 | 173400 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 120 | 20250403 | 173300 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 121 | 20250403 | 173200 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 122 | 20250403 | 173100 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 10151 |
| 123 | 20250403 | 173000 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 124 | 20250403 | 172900 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 125 | 20250403 | 172800 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 126 | 20250403 | 172700 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 127 | 20250403 | 172600 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 128 | 20250403 | 172500 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 129 | 20250403 | 172400 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 130 | 20250403 | 172300 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 131 | 20250403 | 172200 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 132 | 20250403 | 172100 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 133 | 20250403 | 172000 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 134 | 20250403 | 171900 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 135 | 20250403 | 171800 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 136 | 20250403 | 171700 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 137 | 20250403 | 171600 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 138 | 20250403 | 171500 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 139 | 20250403 | 171400 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 140 | 20250403 | 171300 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 141 | 20250403 | 171200 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 142 | 20250403 | 171100 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 143 | 20250403 | 171000 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 144 | 20250403 | 170900 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 145 | 20250403 | 170800 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 146 | 20250403 | 170700 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 147 | 20250403 | 170600 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 148 | 20250403 | 170500 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 149 | 20250403 | 170400 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 150 | 20250403 | 170300 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 151 | 20250403 | 170200 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 152 | 20250403 | 170100 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 10151 |
| 153 | 20250403 | 170000 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 154 | 20250403 | 165900 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 155 | 20250403 | 165800 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 156 | 20250403 | 165700 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 157 | 20250403 | 165600 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 158 | 20250403 | 165500 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 159 | 20250403 | 165400 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 160 | 20250403 | 165300 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 161 | 20250403 | 165200 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 162 | 20250403 | 165100 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 163 | 20250403 | 165000 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 164 | 20250403 | 164900 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 165 | 20250403 | 164800 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 166 | 20250403 | 164700 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 167 | 20250403 | 164600 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 168 | 20250403 | 164500 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 169 | 20250403 | 164400 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 170 | 20250403 | 164300 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 171 | 20250403 | 164200 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 172 | 20250403 | 164100 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 173 | 20250403 | 164000 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 174 | 20250403 | 163900 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 175 | 20250403 | 163800 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 176 | 20250403 | 163700 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 177 | 20250403 | 163600 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 178 | 20250403 | 163500 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 179 | 20250403 | 163400 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 180 | 20250403 | 163300 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 181 | 20250403 | 163200 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 182 | 20250403 | 163100 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 10151 |
| 183 | 20250403 | 163000 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 184 | 20250403 | 162900 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 185 | 20250403 | 162800 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 186 | 20250403 | 162700 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 187 | 20250403 | 162600 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 188 | 20250403 | 162500 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 189 | 20250403 | 162400 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 190 | 20250403 | 162300 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 191 | 20250403 | 162200 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 192 | 20250403 | 162100 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 193 | 20250403 | 162000 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 194 | 20250403 | 161900 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 195 | 20250403 | 161800 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 196 | 20250403 | 161700 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 197 | 20250403 | 161600 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 198 | 20250403 | 161500 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 199 | 20250403 | 161400 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 200 | 20250403 | 161300 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 201 | 20250403 | 161200 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 202 | 20250403 | 161100 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 203 | 20250403 | 161000 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 204 | 20250403 | 160900 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 205 | 20250403 | 160800 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 206 | 20250403 | 160700 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 207 | 20250403 | 160600 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 208 | 20250403 | 160500 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 209 | 20250403 | 160400 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 210 | 20250403 | 160300 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 211 | 20250403 | 160200 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 212 | 20250403 | 160100 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 10151 |
| 213 | 20250403 | 160000 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 214 | 20250403 | 155900 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 215 | 20250403 | 155800 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 216 | 20250403 | 155700 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 217 | 20250403 | 155600 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 218 | 20250403 | 155500 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 219 | 20250403 | 155400 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 220 | 20250403 | 155300 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 221 | 20250403 | 155200 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 222 | 20250403 | 155100 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 223 | 20250403 | 155000 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 224 | 20250403 | 154900 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 225 | 20250403 | 154800 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 226 | 20250403 | 154700 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 227 | 20250403 | 154600 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 228 | 20250403 | 154500 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 229 | 20250403 | 154400 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 230 | 20250403 | 154300 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 231 | 20250403 | 154200 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 232 | 20250403 | 154100 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 233 | 20250403 | 154000 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 234 | 20250403 | 153900 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 235 | 20250403 | 153800 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 236 | 20250403 | 153700 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 237 | 20250403 | 153600 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 238 | 20250403 | 153500 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 239 | 20250403 | 153400 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 240 | 20250403 | 153300 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 241 | 20250403 | 153200 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 0 |
| 242 | 20250403 | 153100 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 10151 |
| 243 | 20250403 | 153000 | 2689752508 | 3485 | 3485 | 3485 | 3485 | 10151 |
| 244 | 20250403 | 152900 | 2654376273 | 3490 | 3490 | 3490 | 3490 | 0 |
| 245 | 20250403 | 152800 | 2654376273 | 3490 | 3490 | 3490 | 3490 | 0 |
| 246 | 20250403 | 152700 | 2654376273 | 3490 | 3490 | 3490 | 3490 | 0 |
| 247 | 20250403 | 152600 | 2654376273 | 3490 | 3490 | 3490 | 3490 | 0 |
| 248 | 20250403 | 152500 | 2654376273 | 3490 | 3490 | 3490 | 3490 | 0 |
| 249 | 20250403 | 152400 | 2654376273 | 3490 | 3490 | 3490 | 3490 | 0 |
| 250 | 20250403 | 152300 | 2654376273 | 3490 | 3490 | 3490 | 3490 | 0 |
| 251 | 20250403 | 152200 | 2654376273 | 3490 | 3490 | 3490 | 3490 | 0 |
| 252 | 20250403 | 152100 | 2654376273 | 3490 | 3490 | 3490 | 3490 | 0 |
| 253 | 20250403 | 152000 | 2654376273 | 3490 | 3490 | 3490 | 3490 | 0 |
| 254 | 20250403 | 151900 | 2654376273 | 3490 | 3485 | 3495 | 3480 | 2994 |
| 255 | 20250403 | 151800 | 2643930183 | 3475 | 3480 | 3485 | 3475 | 3249 |
| 256 | 20250403 | 151700 | 2632623448 | 3480 | 3480 | 3482 | 3475 | 2703 |
| 257 | 20250403 | 151600 | 2623220438 | 3485 | 3485 | 3490 | 3485 | 411 |
| 258 | 20250403 | 151500 | 2621787878 | 3485 | 3480 | 3490 | 3480 | 741 |
| 259 | 20250403 | 151400 | 2619205558 | 3480 | 3480 | 3495 | 3480 | 739 |
| 260 | 20250403 | 151300 | 2616632428 | 3495 | 3485 | 3495 | 3480 | 1478 |
| 261 | 20250403 | 151200 | 2611477568 | 3485 | 3485 | 3485 | 3480 | 2155 |
| 262 | 20250403 | 151100 | 2603969943 | 3485 | 3475 | 3485 | 3475 | 3035 |
| 263 | 20250403 | 151000 | 2593409048 | 3475 | 3480 | 3482 | 3475 | 3262 |
| 264 | 20250403 | 150900 | 2582057233 | 3480 | 3480 | 3480 | 3480 | 3168 |
| 265 | 20250403 | 150800 | 2571032593 | 3480 | 3480 | 3480 | 3475 | 3951 |
| 266 | 20250403 | 150700 | 2557287583 | 3480 | 3485 | 3490 | 3480 | 4468 |
| 267 | 20250403 | 150600 | 2541715758 | 3485 | 3492 | 3495 | 3485 | 1982 |
| 268 | 20250403 | 150500 | 2534802163 | 3492 | 3495 | 3495 | 3490 | 1590 |
| 269 | 20250403 | 150400 | 2529245998 | 3495 | 3490 | 3495 | 3490 | 4 |
| 270 | 20250403 | 150300 | 2529232033 | 3490 | 3495 | 3500 | 3490 | 5156 |
| 271 | 20250403 | 150200 | 2511222463 | 3500 | 3495 | 3500 | 3490 | 1104 |
| 272 | 20250403 | 150100 | 2507359158 | 3495 | 3490 | 3495 | 3490 | 4384 |
| 273 | 20250403 | 150000 | 2492055713 | 3490 | 3480 | 3490 | 3480 | 342 |
| 274 | 20250403 | 145900 | 2490862433 | 3480 | 3490 | 3490 | 3480 | 3001 |
| 275 | 20250403 | 145800 | 2480403953 | 3490 | 3490 | 3490 | 3490 | 1199 |
| 276 | 20250403 | 145700 | 2476219443 | 3495 | 3490 | 3495 | 3490 | 765 |
| 277 | 20250403 | 145600 | 2473549583 | 3490 | 3490 | 3490 | 3490 | 2222 |
| 278 | 20250403 | 145500 | 2465794803 | 3490 | 3490 | 3495 | 3490 | 1656 |
| 279 | 20250403 | 145400 | 2460010363 | 3490 | 3485 | 3490 | 3485 | 61 |
| 280 | 20250403 | 145300 | 2459797478 | 3485 | 3487 | 3487 | 3480 | 1672 |
| 281 | 20250403 | 145200 | 2453975963 | 3495 | 3490 | 3495 | 3480 | 503 |
| 282 | 20250403 | 145100 | 2452223488 | 3485 | 3485 | 3485 | 3480 | 1730 |
| 283 | 20250403 | 145000 | 2446195168 | 3480 | 3490 | 3490 | 3480 | 1868 |
| 284 | 20250403 | 144900 | 2439685668 | 3490 | 3495 | 3495 | 3490 | 205 |
| 285 | 20250403 | 144800 | 2438970193 | 3495 | 3495 | 3500 | 3490 | 1139 |
| 286 | 20250403 | 144700 | 2434987563 | 3500 | 3500 | 3500 | 3500 | 0 |
| 287 | 20250403 | 144600 | 2434987563 | 3500 | 3495 | 3500 | 3495 | 2721 |
| 288 | 20250403 | 144500 | 2425477663 | 3500 | 3500 | 3500 | 3500 | 353 |
| 289 | 20250403 | 144400 | 2424242163 | 3505 | 3500 | 3505 | 3500 | 21 |
| 290 | 20250403 | 144300 | 2424168658 | 3505 | 3500 | 3505 | 3500 | 233 |
| 291 | 20250403 | 144200 | 2423352143 | 3505 | 3505 | 3505 | 3505 | 108 |
| 292 | 20250403 | 144100 | 2422973603 | 3505 | 3505 | 3505 | 3505 | 120 |
| 293 | 20250403 | 144000 | 2422553003 | 3505 | 3510 | 3510 | 3505 | 108 |
| 294 | 20250403 | 143900 | 2422174433 | 3505 | 3510 | 3510 | 3505 | 2 |
| 295 | 20250403 | 143800 | 2422167418 | 3500 | 3500 | 3510 | 3500 | 12 |
| 296 | 20250403 | 143700 | 2422125328 | 3510 | 3510 | 3510 | 3510 | 412 |
| 297 | 20250403 | 143600 | 2420679208 | 3510 | 3505 | 3510 | 3505 | 101 |
| 298 | 20250403 | 143500 | 2420325198 | 3505 | 3510 | 3510 | 3505 | 320 |
| 299 | 20250403 | 143400 | 2419202098 | 3510 | 3505 | 3510 | 3505 | 101 |
| 300 | 20250403 | 143300 | 2418848088 | 3510 | 3500 | 3510 | 3500 | 791 |
| 301 | 20250403 | 143200 | 2416078303 | 3495 | 3500 | 3500 | 3495 | 201 |
| 302 | 20250403 | 143100 | 2415374808 | 3500 | 3500 | 3500 | 3500 | 511 |
| 303 | 20250403 | 143000 | 2413586308 | 3495 | 3495 | 3495 | 3495 | 0 |
| 304 | 20250403 | 142900 | 2413586308 | 3495 | 3495 | 3495 | 3495 | 1724 |
| 305 | 20250403 | 142800 | 2407560928 | 3490 | 3490 | 3490 | 3485 | 1101 |
| 306 | 20250403 | 142700 | 2403718443 | 3490 | 3490 | 3490 | 3490 | 0 |
| 307 | 20250403 | 142600 | 2403718443 | 3490 | 3495 | 3495 | 3490 | 1830 |
| 308 | 20250403 | 142500 | 2397327748 | 3500 | 3500 | 3500 | 3500 | 100 |
| 309 | 20250403 | 142400 | 2396977748 | 3500 | 3500 | 3500 | 3500 | 1 |
| 310 | 20250403 | 142300 | 2396974248 | 3500 | 3500 | 3500 | 3500 | 1 |
| 311 | 20250403 | 142200 | 2396970748 | 3490 | 3495 | 3495 | 3490 | 455 |
| 312 | 20250403 | 142100 | 2395382748 | 3495 | 3495 | 3495 | 3495 | 231 |
| 313 | 20250403 | 142000 | 2394575403 | 3495 | 3492 | 3495 | 3490 | 1682 |
| 314 | 20250403 | 141900 | 2388697741 | 3490 | 3490 | 3490 | 3490 | 1436 |
| 315 | 20250403 | 141800 | 2383686101 | 3480 | 3480 | 3480 | 3480 | 281 |
| 316 | 20250403 | 141700 | 2382708221 | 3480 | 3485 | 3485 | 3480 | 535 |
| 317 | 20250403 | 141600 | 2380846271 | 3485 | 3480 | 3490 | 3480 | 587 |
| 318 | 20250403 | 141500 | 2378803046 | 3480 | 3485 | 3485 | 3480 | 485 |
| 319 | 20250403 | 141400 | 2377113306 | 3485 | 3485 | 3485 | 3485 | 112 |
| 320 | 20250403 | 141300 | 2376722986 | 3480 | 3490 | 3490 | 3480 | 416 |
| 321 | 20250403 | 141200 | 2375272296 | 3480 | 3487 | 3487 | 3480 | 3850 |
| 322 | 20250403 | 141100 | 2361870096 | 3480 | 3485 | 3485 | 3480 | 602 |
| 323 | 20250403 | 141000 | 2359772136 | 3485 | 3485 | 3495 | 3485 | 1826 |
| 324 | 20250403 | 140900 | 2353408516 | 3485 | 3485 | 3485 | 3485 | 0 |
| 325 | 20250403 | 140800 | 2353408516 | 3485 | 3485 | 3485 | 3485 | 2970 |
| 326 | 20250403 | 140700 | 2343058066 | 3495 | 3490 | 3495 | 3490 | 2290 |
| 327 | 20250403 | 140600 | 2335063861 | 3490 | 3490 | 3490 | 3490 | 120 |
| 328 | 20250403 | 140500 | 2334645061 | 3495 | 3495 | 3495 | 3495 | 739 |
| 329 | 20250403 | 140400 | 2332062256 | 3490 | 3490 | 3490 | 3490 | 109 |
| 330 | 20250403 | 140300 | 2331681846 | 3490 | 3485 | 3490 | 3485 | 578 |
| 331 | 20250403 | 140200 | 2329665016 | 3490 | 3490 | 3490 | 3490 | 151 |
| 332 | 20250403 | 140100 | 2329138026 | 3485 | 3485 | 3490 | 3485 | 2817 |
| 333 | 20250403 | 140000 | 2319317781 | 3495 | 3490 | 3495 | 3490 | 655 |
| 334 | 20250403 | 135900 | 2317031821 | 3495 | 3490 | 3495 | 3490 | 1183 |
| 335 | 20250403 | 135800 | 2312903016 | 3495 | 3495 | 3495 | 3490 | 2630 |
| 336 | 20250403 | 135700 | 2303721566 | 3495 | 3500 | 3500 | 3495 | 1150 |
| 337 | 20250403 | 135600 | 2299702266 | 3500 | 3495 | 3505 | 3495 | 5153 |
| 338 | 20250403 | 135500 | 2281663906 | 3510 | 3510 | 3510 | 3500 | 1933 |
| 339 | 20250403 | 135400 | 2274898386 | 3500 | 3510 | 3510 | 3500 | 530 |
| 340 | 20250403 | 135300 | 2273041886 | 3510 | 3510 | 3510 | 3505 | 620 |
| 341 | 20250403 | 135200 | 2270868526 | 3510 | 3505 | 3510 | 3505 | 1288 |
| 342 | 20250403 | 135100 | 2266351836 | 3505 | 3505 | 3505 | 3505 | 317 |
| 343 | 20250403 | 135000 | 2265240751 | 3505 | 3505 | 3505 | 3505 | 15 |
| 344 | 20250403 | 134900 | 2265188176 | 3505 | 3500 | 3505 | 3500 | 51 |
| 345 | 20250403 | 134800 | 2265009611 | 3505 | 3505 | 3505 | 3505 | 0 |
| 346 | 20250403 | 134700 | 2265009611 | 3505 | 3505 | 3505 | 3505 | 0 |
| 347 | 20250403 | 134600 | 2265009611 | 3505 | 3505 | 3505 | 3505 | 8 |
| 348 | 20250403 | 134500 | 2264981571 | 3505 | 3505 | 3505 | 3505 | 0 |
| 349 | 20250403 | 134400 | 2264981571 | 3505 | 3505 | 3505 | 3505 | 0 |
| 350 | 20250403 | 134300 | 2264981571 | 3505 | 3500 | 3505 | 3500 | 1528 |
| 351 | 20250403 | 134200 | 2259633561 | 3500 | 3500 | 3500 | 3500 | 284 |
| 352 | 20250403 | 134100 | 2258639561 | 3505 | 3505 | 3505 | 3505 | 359 |
| 353 | 20250403 | 134000 | 2257381266 | 3500 | 3500 | 3505 | 3500 | 1851 |
| 354 | 20250403 | 133900 | 2250902291 | 3495 | 3495 | 3495 | 3495 | 1904 |
| 355 | 20250403 | 133800 | 2244247811 | 3500 | 3500 | 3500 | 3500 | 18 |
| 356 | 20250403 | 133700 | 2244184811 | 3495 | 3495 | 3495 | 3495 | 508 |
| 357 | 20250403 | 133600 | 2242409351 | 3495 | 3495 | 3495 | 3495 | 584 |
| 358 | 20250403 | 133500 | 2240368271 | 3495 | 3500 | 3500 | 3495 | 3 |
| 359 | 20250403 | 133400 | 2240357776 | 3500 | 3500 | 3500 | 3500 | 200 |
| 360 | 20250403 | 133300 | 2239657776 | 3500 | 3500 | 3500 | 3500 | 183 |
| 361 | 20250403 | 133200 | 2239017276 | 3500 | 3500 | 3505 | 3500 | 1317 |
| 362 | 20250403 | 133100 | 2234407766 | 3505 | 3505 | 3505 | 3505 | 0 |
| 363 | 20250403 | 133000 | 2234407766 | 3505 | 3505 | 3505 | 3505 | 401 |
| 364 | 20250403 | 132900 | 2233002261 | 3505 | 3505 | 3505 | 3500 | 105 |
| 365 | 20250403 | 132800 | 2232634746 | 3500 | 3495 | 3500 | 3495 | 2087 |
| 366 | 20250403 | 132700 | 2225331901 | 3500 | 3495 | 3500 | 3495 | 995 |
| 367 | 20250403 | 132600 | 2221849901 | 3500 | 3500 | 3500 | 3500 | 853 |
| 368 | 20250403 | 132500 | 2218864401 | 3500 | 3515 | 3515 | 3500 | 88 |
| 369 | 20250403 | 132400 | 2218556386 | 3500 | 3505 | 3515 | 3500 | 202 |
| 370 | 20250403 | 132300 | 2217849366 | 3500 | 3505 | 3505 | 3500 | 1597 |
| 371 | 20250403 | 132200 | 2212253746 | 3515 | 3515 | 3515 | 3515 | 0 |
| 372 | 20250403 | 132100 | 2212253746 | 3515 | 3510 | 3515 | 3510 | 423 |
| 373 | 20250403 | 132000 | 2210768991 | 3515 | 3515 | 3515 | 3515 | 300 |
| 374 | 20250403 | 131900 | 2209714491 | 3515 | 3515 | 3515 | 3515 | 300 |
| 375 | 20250403 | 131800 | 2208659991 | 3510 | 3510 | 3510 | 3510 | 30 |
| 376 | 20250403 | 131700 | 2208554691 | 3515 | 3515 | 3515 | 3515 | 182 |
| 377 | 20250403 | 131600 | 2207914961 | 3510 | 3510 | 3510 | 3510 | 0 |
| 378 | 20250403 | 131500 | 2207914961 | 3510 | 3510 | 3510 | 3510 | 340 |
| 379 | 20250403 | 131400 | 2206721561 | 3510 | 3510 | 3510 | 3510 | 1 |
| 380 | 20250403 | 131300 | 2206718051 | 3510 | 3510 | 3510 | 3510 | 11 |
| 381 | 20250403 | 131200 | 2206679441 | 3510 | 3515 | 3515 | 3510 | 715 |
| 382 | 20250403 | 131100 | 2204167786 | 3520 | 3520 | 3520 | 3520 | 2542 |
| 383 | 20250403 | 131000 | 2195219946 | 3515 | 3515 | 3515 | 3515 | 249 |
| 384 | 20250403 | 130900 | 2194344711 | 3510 | 3510 | 3510 | 3510 | 325 |
| 385 | 20250403 | 130800 | 2193203961 | 3510 | 3510 | 3510 | 3510 | 132 |
| 386 | 20250403 | 130700 | 2192740641 | 3510 | 3505 | 3510 | 3505 | 12 |
| 387 | 20250403 | 130600 | 2192698576 | 3505 | 3505 | 3505 | 3505 | 29 |
| 388 | 20250403 | 130500 | 2192596931 | 3505 | 3505 | 3505 | 3505 | 1000 |
| 389 | 20250403 | 130400 | 2189091931 | 3505 | 3505 | 3505 | 3505 | 0 |
| 390 | 20250403 | 130300 | 2189091931 | 3505 | 3510 | 3510 | 3505 | 250 |
| 391 | 20250403 | 130200 | 2188215451 | 3510 | 3510 | 3510 | 3510 | 70 |
| 392 | 20250403 | 130100 | 2187969751 | 3515 | 3520 | 3520 | 3515 | 2816 |
| 393 | 20250403 | 130000 | 2178058581 | 3515 | 3510 | 3515 | 3505 | 356 |
| 394 | 20250403 | 125900 | 2176807341 | 3515 | 3505 | 3515 | 3505 | 2131 |
| 395 | 20250403 | 125800 | 2169318806 | 3505 | 3505 | 3505 | 3505 | 97 |
| 396 | 20250403 | 125700 | 2168978821 | 3500 | 3500 | 3500 | 3500 | 400 |
| 397 | 20250403 | 125600 | 2167578821 | 3505 | 3500 | 3510 | 3500 | 1010 |
| 398 | 20250403 | 125500 | 2164033796 | 3500 | 3500 | 3500 | 3500 | 30 |
| 399 | 20250403 | 125400 | 2163928796 | 3500 | 3500 | 3500 | 3500 | 4 |
| 400 | 20250403 | 125300 | 2163914796 | 3510 | 3510 | 3510 | 3510 | 101 |
| 401 | 20250403 | 125200 | 2163560286 | 3510 | 3505 | 3510 | 3490 | 1573 |
| 402 | 20250403 | 125100 | 2158058126 | 3510 | 3510 | 3510 | 3510 | 30 |
| 403 | 20250403 | 125000 | 2157952826 | 3510 | 3510 | 3510 | 3510 | 0 |
| 404 | 20250403 | 124900 | 2157952826 | 3510 | 3510 | 3510 | 3510 | 350 |
| 405 | 20250403 | 124800 | 2156724326 | 3515 | 3515 | 3515 | 3515 | 0 |
| 406 | 20250403 | 124700 | 2156724326 | 3515 | 3520 | 3520 | 3515 | 106 |
| 407 | 20250403 | 124600 | 2156351721 | 3515 | 3495 | 3515 | 3495 | 2186 |
| 408 | 20250403 | 124500 | 2148691651 | 3510 | 3510 | 3510 | 3495 | 1245 |
| 409 | 20250403 | 124400 | 2144324156 | 3510 | 3510 | 3510 | 3510 | 2 |
| 410 | 20250403 | 124300 | 2144317136 | 3510 | 3510 | 3510 | 3510 | 618 |
| 411 | 20250403 | 124200 | 2142147956 | 3515 | 3500 | 3515 | 3500 | 1250 |
| 412 | 20250403 | 124100 | 2137765056 | 3500 | 3505 | 3505 | 3500 | 6819 |
| 413 | 20250403 | 124000 | 2113889461 | 3510 | 3510 | 3510 | 3510 | 0 |
| 414 | 20250403 | 123900 | 2113889461 | 3510 | 3510 | 3510 | 3510 | 1042 |
| 415 | 20250403 | 123800 | 2110232041 | 3515 | 3510 | 3515 | 3505 | 2223 |
| 416 | 20250403 | 123700 | 2102440216 | 3505 | 3505 | 3505 | 3505 | 0 |
| 417 | 20250403 | 123600 | 2102440216 | 3505 | 3515 | 3515 | 3505 | 117 |
| 418 | 20250403 | 123500 | 2102029031 | 3515 | 3505 | 3515 | 3505 | 1058 |
| 419 | 20250403 | 123400 | 2098315991 | 3515 | 3515 | 3515 | 3515 | 14 |
| 420 | 20250403 | 123300 | 2098266781 | 3515 | 3510 | 3515 | 3510 | 493 |
| 421 | 20250403 | 123200 | 2096534701 | 3510 | 3510 | 3510 | 3510 | 101 |
| 422 | 20250403 | 123100 | 2096180191 | 3515 | 3515 | 3515 | 3515 | 1 |
| 423 | 20250403 | 123000 | 2096176676 | 3510 | 3510 | 3510 | 3510 | 31 |
| 424 | 20250403 | 122900 | 2096067866 | 3510 | 3515 | 3515 | 3510 | 309 |
| 425 | 20250403 | 122800 | 2094983151 | 3520 | 3520 | 3520 | 3520 | 0 |
| 426 | 20250403 | 122700 | 2094983151 | 3520 | 3520 | 3520 | 3520 | 314 |
| 427 | 20250403 | 122600 | 2093877871 | 3520 | 3520 | 3520 | 3520 | 31 |
| 428 | 20250403 | 122500 | 2093768751 | 3510 | 3520 | 3520 | 3510 | 1006 |
| 429 | 20250403 | 122400 | 2090227831 | 3520 | 3520 | 3520 | 3520 | 0 |
| 430 | 20250403 | 122300 | 2090227831 | 3520 | 3510 | 3520 | 3505 | 357 |
| 431 | 20250403 | 122200 | 2088974756 | 3510 | 3505 | 3510 | 3505 | 1677 |
| 432 | 20250403 | 122100 | 2083088986 | 3505 | 3505 | 3505 | 3505 | 440 |
| 433 | 20250403 | 122000 | 2081546786 | 3505 | 3505 | 3505 | 3505 | 307 |
| 434 | 20250403 | 121900 | 2080470751 | 3510 | 3510 | 3510 | 3505 | 81 |
| 435 | 20250403 | 121800 | 2080186706 | 3510 | 3510 | 3510 | 3505 | 2294 |
| 436 | 20250403 | 121700 | 2072136476 | 3510 | 3515 | 3520 | 3510 | 2589 |
| 437 | 20250403 | 121600 | 2063040656 | 3515 | 3520 | 3520 | 3515 | 666 |
| 438 | 20250403 | 121500 | 2060699236 | 3520 | 3520 | 3520 | 3520 | 151 |
| 439 | 20250403 | 121400 | 2060167716 | 3515 | 3520 | 3520 | 3515 | 136 |
| 440 | 20250403 | 121300 | 2059689001 | 3520 | 3520 | 3520 | 3520 | 354 |
| 441 | 20250403 | 121200 | 2058442921 | 3520 | 3520 | 3520 | 3520 | 46 |
| 442 | 20250403 | 121100 | 2058281001 | 3520 | 3520 | 3525 | 3520 | 1261 |
| 443 | 20250403 | 121000 | 2053842121 | 3520 | 3525 | 3525 | 3520 | 255 |
| 444 | 20250403 | 120900 | 2052944506 | 3525 | 3520 | 3525 | 3520 | 934 |
| 445 | 20250403 | 120800 | 2049656726 | 3525 | 3520 | 3525 | 3520 | 642 |
| 446 | 20250403 | 120700 | 2047396871 | 3520 | 3515 | 3520 | 3515 | 528 |
| 447 | 20250403 | 120600 | 2045538321 | 3510 | 3510 | 3510 | 3505 | 1169 |
| 448 | 20250403 | 120500 | 2041437131 | 3510 | 3510 | 3510 | 3510 | 509 |
| 449 | 20250403 | 120400 | 2039650541 | 3510 | 3520 | 3520 | 3510 | 401 |
| 450 | 20250403 | 120300 | 2038243021 | 3510 | 3520 | 3520 | 3510 | 1025 |
| 451 | 20250403 | 120200 | 2034644921 | 3510 | 3510 | 3520 | 3510 | 2185 |
| 452 | 20250403 | 120100 | 2026975491 | 3510 | 3520 | 3520 | 3510 | 1624 |
| 453 | 20250403 | 120000 | 2021267136 | 3520 | 3520 | 3520 | 3520 | 1 |
| 454 | 20250403 | 115900 | 2021263616 | 3515 | 3520 | 3520 | 3515 | 305 |
| 455 | 20250403 | 115800 | 2020190041 | 3520 | 3520 | 3520 | 3520 | 2 |
| 456 | 20250403 | 115700 | 2020183001 | 3515 | 3515 | 3515 | 3515 | 333 |
| 457 | 20250403 | 115600 | 2019012506 | 3515 | 3515 | 3515 | 3515 | 100 |
| 458 | 20250403 | 115500 | 2018661006 | 3515 | 3520 | 3520 | 3515 | 210 |
| 459 | 20250403 | 115400 | 2017922811 | 3520 | 3520 | 3520 | 3520 | 64 |
| 460 | 20250403 | 115300 | 2017697531 | 3520 | 3520 | 3520 | 3520 | 487 |
| 461 | 20250403 | 115200 | 2015983291 | 3520 | 3520 | 3520 | 3520 | 1 |
| 462 | 20250403 | 115100 | 2015979771 | 3510 | 3510 | 3510 | 3510 | 100 |
| 463 | 20250403 | 115000 | 2015628771 | 3510 | 3510 | 3515 | 3510 | 629 |
| 464 | 20250403 | 114900 | 2013420481 | 3520 | 3515 | 3520 | 3515 | 184 |
| 465 | 20250403 | 114800 | 2012772806 | 3515 | 3505 | 3515 | 3505 | 5002 |
| 466 | 20250403 | 114700 | 1995240756 | 3505 | 3505 | 3510 | 3505 | 357 |
| 467 | 20250403 | 114600 | 1993989466 | 3505 | 3510 | 3510 | 3505 | 4015 |
| 468 | 20250403 | 114500 | 1979902466 | 3510 | 3515 | 3515 | 3505 | 4656 |
| 469 | 20250403 | 114400 | 1963577671 | 3510 | 3515 | 3515 | 3510 | 1496 |
| 470 | 20250403 | 114300 | 1958325181 | 3510 | 3525 | 3525 | 3510 | 2013 |
| 471 | 20250403 | 114200 | 1951246611 | 3525 | 3525 | 3525 | 3515 | 151 |
| 472 | 20250403 | 114100 | 1950715211 | 3520 | 3520 | 3525 | 3520 | 34 |
| 473 | 20250403 | 114000 | 1950595526 | 3520 | 3520 | 3525 | 3520 | 1197 |
| 474 | 20250403 | 113900 | 1946381866 | 3515 | 3520 | 3520 | 3515 | 244 |
| 475 | 20250403 | 113800 | 1945522991 | 3520 | 3510 | 3520 | 3510 | 176 |
| 476 | 20250403 | 113700 | 1944905221 | 3515 | 3515 | 3520 | 3515 | 668 |
| 477 | 20250403 | 113600 | 1942555811 | 3515 | 3520 | 3520 | 3515 | 149 |
| 478 | 20250403 | 113500 | 1942031486 | 3525 | 3515 | 3525 | 3505 | 5000 |
| 479 | 20250403 | 113400 | 1924475621 | 3525 | 3525 | 3525 | 3510 | 7153 |
| 480 | 20250403 | 113300 | 1899313736 | 3535 | 3530 | 3535 | 3530 | 213 |
| 481 | 20250403 | 113200 | 1898561781 | 3520 | 3540 | 3540 | 3520 | 495 |
| 482 | 20250403 | 113100 | 1896816946 | 3515 | 3540 | 3550 | 3515 | 5320 |
| 483 | 20250403 | 113000 | 1877990171 | 3530 | 3535 | 3545 | 3530 | 1513 |
| 484 | 20250403 | 112900 | 1872643686 | 3535 | 3545 | 3545 | 3535 | 2163 |
| 485 | 20250403 | 112800 | 1864975886 | 3545 | 3545 | 3545 | 3540 | 6 |
| 486 | 20250403 | 112700 | 1864954636 | 3545 | 3545 | 3545 | 3545 | 2997 |
| 487 | 20250403 | 112600 | 1854330271 | 3545 | 3535 | 3545 | 3532 | 4038 |
| 488 | 20250403 | 112500 | 1840051994 | 3525 | 3515 | 3525 | 3515 | 1428 |
| 489 | 20250403 | 112400 | 1835023284 | 3520 | 3520 | 3525 | 3515 | 3511 |
| 490 | 20250403 | 112300 | 1822675744 | 3520 | 3515 | 3525 | 3515 | 596 |
| 491 | 20250403 | 112200 | 1820578419 | 3515 | 3530 | 3530 | 3515 | 5324 |
| 492 | 20250403 | 112100 | 1801810214 | 3540 | 3530 | 3540 | 3530 | 2085 |
| 493 | 20250403 | 112000 | 1794450114 | 3530 | 3540 | 3540 | 3530 | 689 |
| 494 | 20250403 | 111900 | 1792014539 | 3540 | 3540 | 3545 | 3540 | 619 |
| 495 | 20250403 | 111800 | 1789823249 | 3535 | 3535 | 3535 | 3535 | 322 |
| 496 | 20250403 | 111700 | 1788684979 | 3525 | 3535 | 3535 | 3525 | 2204 |
| 497 | 20250403 | 111600 | 1780903834 | 3530 | 3525 | 3535 | 3525 | 2255 |
| 498 | 20250403 | 111500 | 1772954009 | 3520 | 3515 | 3525 | 3515 | 2831 |
| 499 | 20250403 | 111400 | 1762999689 | 3515 | 3525 | 3525 | 3515 | 3470 |
| 500 | 20250403 | 111300 | 1750794199 | 3520 | 3542 | 3550 | 3520 | 14925 |
| 501 | 20250403 | 111200 | 1698062415 | 3545 | 3550 | 3560 | 3545 | 4721 |
| 502 | 20250403 | 111100 | 1681320298 | 3565 | 3575 | 3575 | 3550 | 6295 |
| 503 | 20250403 | 111000 | 1658900213 | 3575 | 3555 | 3580 | 3550 | 20906 |
| 504 | 20250403 | 110900 | 1584280977 | 3555 | 3555 | 3560 | 3540 | 8949 |
| 505 | 20250403 | 110800 | 1552552172 | 3565 | 3555 | 3565 | 3555 | 754 |
| 506 | 20250403 | 110700 | 1549868552 | 3560 | 3560 | 3565 | 3550 | 6186 |
| 507 | 20250403 | 110600 | 1527876592 | 3570 | 3570 | 3575 | 3560 | 7315 |
| 508 | 20250403 | 110500 | 1501770597 | 3570 | 3580 | 3580 | 3565 | 6506 |
| 509 | 20250403 | 110400 | 1478524767 | 3580 | 3565 | 3580 | 3555 | 40595 |
| 510 | 20250403 | 110300 | 1333663622 | 3560 | 3555 | 3565 | 3555 | 14544 |
| 511 | 20250403 | 110200 | 1281839157 | 3555 | 3550 | 3555 | 3550 | 74 |
| 512 | 20250403 | 110100 | 1281576432 | 3550 | 3550 | 3555 | 3550 | 2332 |
| 513 | 20250403 | 110000 | 1273297322 | 3550 | 3545 | 3550 | 3540 | 1164 |
| 514 | 20250403 | 105900 | 1269174037 | 3545 | 3545 | 3555 | 3545 | 2100 |
| 515 | 20250403 | 105800 | 1261729222 | 3540 | 3555 | 3560 | 3540 | 5620 |
| 516 | 20250403 | 105700 | 1241773222 | 3555 | 3565 | 3565 | 3555 | 6130 |
| 517 | 20250403 | 105600 | 1219949792 | 3565 | 3560 | 3565 | 3555 | 12691 |
| 518 | 20250403 | 105500 | 1174739137 | 3560 | 3560 | 3565 | 3555 | 13808 |
| 519 | 20250403 | 105400 | 1125591047 | 3560 | 3550 | 3560 | 3550 | 7033 |
| 520 | 20250403 | 105300 | 1100582947 | 3550 | 3555 | 3555 | 3550 | 5218 |
| 521 | 20250403 | 105200 | 1082051457 | 3555 | 3550 | 3555 | 3540 | 5288 |
| 522 | 20250403 | 105100 | 1063285604 | 3550 | 3560 | 3560 | 3550 | 7430 |
| 523 | 20250403 | 105000 | 1036873039 | 3555 | 3540 | 3560 | 3540 | 26638 |
| 524 | 20250403 | 104900 | 942282449 | 3540 | 3530 | 3540 | 3530 | 2577 |
| 525 | 20250403 | 104800 | 933172174 | 3530 | 3525 | 3530 | 3525 | 847 |
| 526 | 20250403 | 104700 | 930184999 | 3530 | 3530 | 3530 | 3530 | 254 |
| 527 | 20250403 | 104600 | 929288379 | 3535 | 3535 | 3535 | 3530 | 3334 |
| 528 | 20250403 | 104500 | 917505189 | 3535 | 3535 | 3535 | 3535 | 200 |
| 529 | 20250403 | 104400 | 916798189 | 3535 | 3530 | 3535 | 3530 | 4187 |
| 530 | 20250403 | 104300 | 902016579 | 3510 | 3525 | 3525 | 3505 | 2327 |
| 531 | 20250403 | 104200 | 893845954 | 3530 | 3530 | 3530 | 3525 | 119 |
| 532 | 20250403 | 104100 | 893425889 | 3530 | 3510 | 3530 | 3510 | 1217 |
| 533 | 20250403 | 104000 | 889134299 | 3510 | 3500 | 3510 | 3500 | 419 |
| 534 | 20250403 | 103900 | 887664129 | 3510 | 3510 | 3510 | 3510 | 11 |
| 535 | 20250403 | 103800 | 887625519 | 3505 | 3505 | 3505 | 3495 | 1951 |
| 536 | 20250403 | 103700 | 880796434 | 3500 | 3505 | 3505 | 3500 | 1509 |
| 537 | 20250403 | 103600 | 875509169 | 3510 | 3510 | 3510 | 3510 | 18 |
| 538 | 20250403 | 103500 | 875445989 | 3520 | 3520 | 3520 | 3520 | 1 |
| 539 | 20250403 | 103400 | 875442469 | 3505 | 3505 | 3505 | 3505 | 153 |
| 540 | 20250403 | 103300 | 874906204 | 3505 | 3505 | 3515 | 3505 | 356 |
| 541 | 20250403 | 103200 | 873658414 | 3505 | 3505 | 3505 | 3505 | 109 |
| 542 | 20250403 | 103100 | 873276369 | 3515 | 3510 | 3515 | 3510 | 1848 |
| 543 | 20250403 | 103000 | 866789264 | 3515 | 3520 | 3520 | 3515 | 2264 |
| 544 | 20250403 | 102900 | 858831294 | 3525 | 3525 | 3525 | 3520 | 474 |
| 545 | 20250403 | 102800 | 857162509 | 3525 | 3520 | 3535 | 3520 | 1918 |
| 546 | 20250403 | 102700 | 850410794 | 3535 | 3525 | 3535 | 3520 | 1448 |
| 547 | 20250403 | 102600 | 845303124 | 3525 | 3525 | 3525 | 3525 | 306 |
| 548 | 20250403 | 102500 | 844224474 | 3505 | 3520 | 3530 | 3505 | 8859 |
| 549 | 20250403 | 102400 | 813034034 | 3520 | 3520 | 3520 | 3520 | 734 |
| 550 | 20250403 | 102300 | 810450354 | 3520 | 3520 | 3520 | 3505 | 91 |
| 551 | 20250403 | 102200 | 810130049 | 3520 | 3520 | 3520 | 3520 | 2 |
| 552 | 20250403 | 102100 | 810123009 | 3520 | 3520 | 3520 | 3520 | 205 |
| 553 | 20250403 | 102000 | 809401409 | 3520 | 3520 | 3520 | 3520 | 9 |
| 554 | 20250403 | 101900 | 809369729 | 3500 | 3510 | 3515 | 3500 | 2875 |
| 555 | 20250403 | 101800 | 799270639 | 3515 | 3510 | 3515 | 3490 | 4953 |
| 556 | 20250403 | 101700 | 781929684 | 3490 | 3495 | 3495 | 3490 | 785 |
| 557 | 20250403 | 101600 | 779189814 | 3495 | 3495 | 3495 | 3490 | 1907 |
| 558 | 20250403 | 101500 | 772532404 | 3500 | 3500 | 3500 | 3500 | 229 |
| 559 | 20250403 | 101400 | 771730904 | 3520 | 3515 | 3520 | 3490 | 4615 |
| 560 | 20250403 | 101300 | 755592544 | 3515 | 3515 | 3515 | 3515 | 27 |
| 561 | 20250403 | 101200 | 755497639 | 3515 | 3505 | 3515 | 3500 | 289 |
| 562 | 20250403 | 101100 | 754485254 | 3500 | 3515 | 3515 | 3500 | 910 |
| 563 | 20250403 | 101000 | 751288254 | 3510 | 3510 | 3510 | 3510 | 1558 |
| 564 | 20250403 | 100900 | 745819674 | 3510 | 3495 | 3510 | 3495 | 222 |
| 565 | 20250403 | 100800 | 745042389 | 3495 | 3495 | 3515 | 3490 | 1122 |
| 566 | 20250403 | 100700 | 741121339 | 3495 | 3505 | 3505 | 3495 | 1428 |
| 567 | 20250403 | 100600 | 736125154 | 3500 | 3510 | 3510 | 3500 | 788 |
| 568 | 20250403 | 100500 | 733363919 | 3520 | 3520 | 3520 | 3520 | 2 |
| 569 | 20250403 | 100400 | 733356879 | 3520 | 3520 | 3520 | 3510 | 803 |
| 570 | 20250403 | 100300 | 730533229 | 3520 | 3515 | 3520 | 3515 | 86 |
| 571 | 20250403 | 100200 | 730230714 | 3510 | 3520 | 3520 | 3510 | 2664 |
| 572 | 20250403 | 100100 | 720867734 | 3520 | 3520 | 3525 | 3515 | 379 |
| 573 | 20250403 | 100000 | 719533679 | 3525 | 3520 | 3530 | 3515 | 539 |
| 574 | 20250403 | 095900 | 717635219 | 3515 | 3505 | 3515 | 3505 | 1001 |
| 575 | 20250403 | 095800 | 714120294 | 3505 | 3505 | 3505 | 3505 | 19 |
| 576 | 20250403 | 095700 | 714053699 | 3500 | 3495 | 3500 | 3495 | 1103 |
| 577 | 20250403 | 095600 | 710198704 | 3495 | 3495 | 3495 | 3490 | 1884 |
| 578 | 20250403 | 095500 | 703614384 | 3500 | 3500 | 3505 | 3500 | 273 |
| 579 | 20250403 | 095400 | 702658859 | 3500 | 3515 | 3515 | 3500 | 3592 |
| 580 | 20250403 | 095300 | 690057494 | 3515 | 3510 | 3515 | 3510 | 278 |
| 581 | 20250403 | 095200 | 689080699 | 3515 | 3515 | 3515 | 3515 | 0 |
| 582 | 20250403 | 095100 | 689080699 | 3515 | 3510 | 3515 | 3510 | 300 |
| 583 | 20250403 | 095000 | 688026699 | 3515 | 3515 | 3520 | 3510 | 841 |
| 584 | 20250403 | 094900 | 685072199 | 3515 | 3510 | 3515 | 3510 | 166 |
| 585 | 20250403 | 094800 | 684489239 | 3510 | 3520 | 3520 | 3510 | 2158 |
| 586 | 20250403 | 094700 | 676903819 | 3520 | 3530 | 3530 | 3515 | 8306 |
| 587 | 20250403 | 094600 | 647659669 | 3535 | 3540 | 3540 | 3530 | 6109 |
| 588 | 20250403 | 094500 | 626069464 | 3540 | 3550 | 3550 | 3535 | 5377 |
| 589 | 20250403 | 094400 | 607035004 | 3550 | 3550 | 3550 | 3545 | 3830 |
| 590 | 20250403 | 094300 | 593450764 | 3545 | 3545 | 3545 | 3535 | 5017 |
| 591 | 20250403 | 094200 | 575686799 | 3550 | 3540 | 3550 | 3540 | 12183 |
| 592 | 20250403 | 094100 | 532443224 | 3540 | 3530 | 3555 | 3525 | 21060 |
| 593 | 20250403 | 094000 | 457950209 | 3525 | 3530 | 3530 | 3525 | 4887 |
| 594 | 20250403 | 093900 | 440699119 | 3535 | 3530 | 3535 | 3525 | 1633 |
| 595 | 20250403 | 093800 | 434933079 | 3530 | 3525 | 3535 | 3525 | 6029 |
| 596 | 20250403 | 093700 | 413633904 | 3525 | 3515 | 3525 | 3510 | 3280 |
| 597 | 20250403 | 093600 | 402087444 | 3510 | 3510 | 3520 | 3510 | 1327 |
| 598 | 20250403 | 093500 | 397423549 | 3500 | 3510 | 3510 | 3495 | 567 |
| 599 | 20250403 | 093400 | 395437254 | 3510 | 3510 | 3510 | 3510 | 0 |
| 600 | 20250403 | 093300 | 395437254 | 3510 | 3495 | 3510 | 3490 | 1123 |
| 601 | 20250403 | 093200 | 391510654 | 3495 | 3495 | 3495 | 3495 | 0 |
| 602 | 20250403 | 093100 | 391510654 | 3495 | 3495 | 3495 | 3495 | 324 |
| 603 | 20250403 | 093000 | 390378274 | 3495 | 3500 | 3500 | 3495 | 427 |
| 604 | 20250403 | 092900 | 388883824 | 3520 | 3515 | 3520 | 3515 | 599 |
| 605 | 20250403 | 092800 | 386775554 | 3515 | 3520 | 3520 | 3515 | 101 |
| 606 | 20250403 | 092700 | 386420534 | 3500 | 3505 | 3505 | 3500 | 248 |
| 607 | 20250403 | 092600 | 385551349 | 3505 | 3505 | 3505 | 3505 | 47 |
| 608 | 20250403 | 092500 | 385386614 | 3490 | 3490 | 3490 | 3490 | 0 |
| 609 | 20250403 | 092400 | 385386614 | 3490 | 3490 | 3520 | 3485 | 893 |
| 610 | 20250403 | 092300 | 382269074 | 3495 | 3510 | 3510 | 3495 | 2171 |
| 611 | 20250403 | 092200 | 374654919 | 3520 | 3510 | 3520 | 3510 | 2119 |
| 612 | 20250403 | 092100 | 367199599 | 3505 | 3525 | 3530 | 3505 | 3474 |
| 613 | 20250403 | 092000 | 354995314 | 3520 | 3510 | 3520 | 3505 | 1322 |
| 614 | 20250403 | 091900 | 350347844 | 3510 | 3510 | 3510 | 3510 | 46 |
| 615 | 20250403 | 091800 | 350186384 | 3520 | 3530 | 3530 | 3520 | 2046 |
| 616 | 20250403 | 091700 | 342974929 | 3530 | 3530 | 3540 | 3505 | 10521 |
| 617 | 20250403 | 091600 | 305957104 | 3530 | 3525 | 3530 | 3525 | 2761 |
| 618 | 20250403 | 091500 | 296216404 | 3525 | 3525 | 3525 | 3515 | 807 |
| 619 | 20250403 | 091400 | 293376554 | 3525 | 3525 | 3535 | 3510 | 4631 |
| 620 | 20250403 | 091300 | 277073884 | 3535 | 3520 | 3535 | 3520 | 728 |
| 621 | 20250403 | 091200 | 274508609 | 3540 | 3535 | 3540 | 3520 | 3009 |
| 622 | 20250403 | 091100 | 263872104 | 3535 | 3527 | 3540 | 3527 | 1982 |
| 623 | 20250403 | 091000 | 256869095 | 3530 | 3530 | 3535 | 3510 | 1158 |
| 624 | 20250403 | 090900 | 252781230 | 3525 | 3505 | 3530 | 3500 | 3799 |
| 625 | 20250403 | 090800 | 239407980 | 3485 | 3490 | 3505 | 3485 | 2429 |
| 626 | 20250403 | 090700 | 230913855 | 3485 | 3485 | 3505 | 3480 | 2436 |
| 627 | 20250403 | 090600 | 222399140 | 3485 | 3460 | 3485 | 3460 | 1965 |
| 628 | 20250403 | 090500 | 215558000 | 3460 | 3475 | 3475 | 3460 | 3247 |
| 629 | 20250403 | 090400 | 204315885 | 3475 | 3460 | 3480 | 3460 | 1163 |
| 630 | 20250403 | 090300 | 200283660 | 3480 | 3480 | 3480 | 3480 | 122 |
| 631 | 20250403 | 090200 | 199859100 | 3460 | 3460 | 3460 | 3460 | 1087 |
| 632 | 20250403 | 090100 | 196098080 | 3480 | 3455 | 3480 | 3445 | 6373 |
| 633 | 20250403 | 090000 | 174044650 | 3475 | 3435 | 3480 | 3430 | 49126 |