30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250410 | 190300 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 3103 |
| 3 | 20250410 | 190200 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 4 | 20250410 | 190100 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 5 | 20250410 | 190000 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 6 | 20250410 | 185900 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 7 | 20250410 | 185800 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 8 | 20250410 | 185700 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 9 | 20250410 | 185600 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 10 | 20250410 | 185500 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 11 | 20250410 | 185400 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 12 | 20250410 | 185300 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 13 | 20250410 | 185200 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 14 | 20250410 | 185100 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 15 | 20250410 | 185000 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 16 | 20250410 | 184900 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 17 | 20250410 | 184800 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 18 | 20250410 | 184700 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 19 | 20250410 | 184600 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 20 | 20250410 | 184500 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 21 | 20250410 | 184400 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 22 | 20250410 | 184300 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 23 | 20250410 | 184200 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 24 | 20250410 | 184100 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 25 | 20250410 | 184000 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 26 | 20250410 | 183900 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 27 | 20250410 | 183800 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 28 | 20250410 | 183700 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 29 | 20250410 | 183600 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 30 | 20250410 | 183500 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 31 | 20250410 | 183400 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 32 | 20250410 | 183300 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 3103 |
| 33 | 20250410 | 183200 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 34 | 20250410 | 183100 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 35 | 20250410 | 183000 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 36 | 20250410 | 182900 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 37 | 20250410 | 182800 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 38 | 20250410 | 182700 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 39 | 20250410 | 182600 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 40 | 20250410 | 182500 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 41 | 20250410 | 182400 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 42 | 20250410 | 182300 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 43 | 20250410 | 182200 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 44 | 20250410 | 182100 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 45 | 20250410 | 182000 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 46 | 20250410 | 181900 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 47 | 20250410 | 181800 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 48 | 20250410 | 181700 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 49 | 20250410 | 181600 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 50 | 20250410 | 181500 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 51 | 20250410 | 181400 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 52 | 20250410 | 181300 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 53 | 20250410 | 181200 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 54 | 20250410 | 181100 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 55 | 20250410 | 181000 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 56 | 20250410 | 180900 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 57 | 20250410 | 180800 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 58 | 20250410 | 180700 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 59 | 20250410 | 180600 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 60 | 20250410 | 180500 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 61 | 20250410 | 180400 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 62 | 20250410 | 180300 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 3103 |
| 63 | 20250410 | 180200 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 64 | 20250410 | 180100 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 65 | 20250410 | 180000 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 66 | 20250410 | 175900 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 67 | 20250410 | 175800 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 68 | 20250410 | 175700 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 69 | 20250410 | 175600 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 70 | 20250410 | 175500 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 71 | 20250410 | 175400 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 72 | 20250410 | 175300 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 73 | 20250410 | 175200 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 74 | 20250410 | 175100 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 75 | 20250410 | 175000 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 76 | 20250410 | 174900 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 77 | 20250410 | 174800 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 78 | 20250410 | 174700 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 79 | 20250410 | 174600 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 80 | 20250410 | 174500 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 81 | 20250410 | 174400 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 82 | 20250410 | 174300 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 83 | 20250410 | 174200 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 84 | 20250410 | 174100 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 85 | 20250410 | 174000 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 86 | 20250410 | 173900 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 87 | 20250410 | 173800 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 88 | 20250410 | 173700 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 89 | 20250410 | 173600 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 90 | 20250410 | 173500 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 91 | 20250410 | 173400 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 92 | 20250410 | 173300 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 3103 |
| 93 | 20250410 | 173200 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 94 | 20250410 | 173100 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 95 | 20250410 | 173000 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 96 | 20250410 | 172900 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 97 | 20250410 | 172800 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 98 | 20250410 | 172700 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 99 | 20250410 | 172600 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 100 | 20250410 | 172500 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 101 | 20250410 | 172400 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 102 | 20250410 | 172300 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 103 | 20250410 | 172200 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 104 | 20250410 | 172100 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 105 | 20250410 | 172000 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 106 | 20250410 | 171900 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 107 | 20250410 | 171800 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 108 | 20250410 | 171700 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 109 | 20250410 | 171600 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 110 | 20250410 | 171500 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 111 | 20250410 | 171400 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 112 | 20250410 | 171300 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 113 | 20250410 | 171200 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 114 | 20250410 | 171100 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 115 | 20250410 | 171000 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 116 | 20250410 | 170900 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 117 | 20250410 | 170800 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 118 | 20250410 | 170700 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 119 | 20250410 | 170600 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 120 | 20250410 | 170500 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 121 | 20250410 | 170400 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 122 | 20250410 | 170300 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 3103 |
| 123 | 20250410 | 170200 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 124 | 20250410 | 170100 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 125 | 20250410 | 170000 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 126 | 20250410 | 165900 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 127 | 20250410 | 165800 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 128 | 20250410 | 165700 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 129 | 20250410 | 165600 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 130 | 20250410 | 165500 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 131 | 20250410 | 165400 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 132 | 20250410 | 165300 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 133 | 20250410 | 165200 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 134 | 20250410 | 165100 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 135 | 20250410 | 165000 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 136 | 20250410 | 164900 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 137 | 20250410 | 164800 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 138 | 20250410 | 164700 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 139 | 20250410 | 164600 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 140 | 20250410 | 164500 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 141 | 20250410 | 164400 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 142 | 20250410 | 164300 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 143 | 20250410 | 164200 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 144 | 20250410 | 164100 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 145 | 20250410 | 164000 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 146 | 20250410 | 163900 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 147 | 20250410 | 163800 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 148 | 20250410 | 163700 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 149 | 20250410 | 163600 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 150 | 20250410 | 163500 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 151 | 20250410 | 163400 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 152 | 20250410 | 163300 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 3103 |
| 153 | 20250410 | 163200 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 154 | 20250410 | 163100 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 155 | 20250410 | 163000 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 156 | 20250410 | 162900 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 157 | 20250410 | 162800 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 158 | 20250410 | 162700 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 159 | 20250410 | 162600 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 160 | 20250410 | 162500 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 161 | 20250410 | 162400 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 162 | 20250410 | 162300 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 163 | 20250410 | 162200 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 164 | 20250410 | 162100 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 165 | 20250410 | 162000 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 166 | 20250410 | 161900 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 167 | 20250410 | 161800 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 168 | 20250410 | 161700 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 169 | 20250410 | 161600 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 170 | 20250410 | 161500 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 171 | 20250410 | 161400 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 172 | 20250410 | 161300 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 173 | 20250410 | 161200 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 174 | 20250410 | 161100 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 175 | 20250410 | 161000 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 176 | 20250410 | 160900 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 177 | 20250410 | 160800 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 178 | 20250410 | 160700 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 179 | 20250410 | 160600 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 180 | 20250410 | 160500 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 181 | 20250410 | 160400 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 182 | 20250410 | 160300 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 3103 |
| 183 | 20250410 | 160200 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 184 | 20250410 | 160100 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 185 | 20250410 | 160000 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 186 | 20250410 | 155900 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 187 | 20250410 | 155800 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 188 | 20250410 | 155700 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 189 | 20250410 | 155600 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 190 | 20250410 | 155500 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 191 | 20250410 | 155400 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 192 | 20250410 | 155300 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 193 | 20250410 | 155200 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 194 | 20250410 | 155100 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 195 | 20250410 | 155000 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 196 | 20250410 | 154900 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 197 | 20250410 | 154800 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 198 | 20250410 | 154700 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 199 | 20250410 | 154600 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 200 | 20250410 | 154500 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 201 | 20250410 | 154400 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 202 | 20250410 | 154300 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 203 | 20250410 | 154200 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 204 | 20250410 | 154100 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 205 | 20250410 | 154000 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 206 | 20250410 | 153900 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 207 | 20250410 | 153800 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 208 | 20250410 | 153700 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 209 | 20250410 | 153600 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 210 | 20250410 | 153500 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 211 | 20250410 | 153400 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 212 | 20250410 | 153300 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 3103 |
| 213 | 20250410 | 153200 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 214 | 20250410 | 153100 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 0 |
| 215 | 20250410 | 153000 | 2011316015 | 3715 | 3715 | 3715 | 3715 | 3103 |
| 216 | 20250410 | 152900 | 1999788370 | 3700 | 3700 | 3700 | 3700 | 0 |
| 217 | 20250410 | 152800 | 1999788370 | 3700 | 3700 | 3700 | 3700 | 0 |
| 218 | 20250410 | 152700 | 1999788370 | 3700 | 3700 | 3700 | 3700 | 0 |
| 219 | 20250410 | 152600 | 1999788370 | 3700 | 3700 | 3700 | 3700 | 0 |
| 220 | 20250410 | 152500 | 1999788370 | 3700 | 3700 | 3700 | 3700 | 0 |
| 221 | 20250410 | 152400 | 1999788370 | 3700 | 3700 | 3700 | 3700 | 0 |
| 222 | 20250410 | 152300 | 1999788370 | 3700 | 3700 | 3700 | 3700 | 0 |
| 223 | 20250410 | 152200 | 1999788370 | 3700 | 3700 | 3700 | 3700 | 0 |
| 224 | 20250410 | 152100 | 1999788370 | 3700 | 3700 | 3700 | 3700 | 0 |
| 225 | 20250410 | 152000 | 1999788370 | 3700 | 3700 | 3700 | 3700 | 0 |
| 226 | 20250410 | 151900 | 1999788370 | 3700 | 3690 | 3700 | 3690 | 235 |
| 227 | 20250410 | 151800 | 1998919240 | 3690 | 3690 | 3690 | 3690 | 282 |
| 228 | 20250410 | 151700 | 1997878660 | 3695 | 3690 | 3695 | 3690 | 1104 |
| 229 | 20250410 | 151600 | 1993804150 | 3690 | 3690 | 3690 | 3690 | 2656 |
| 230 | 20250410 | 151500 | 1984003510 | 3690 | 3690 | 3695 | 3690 | 1259 |
| 231 | 20250410 | 151400 | 1979356280 | 3695 | 3695 | 3695 | 3690 | 1026 |
| 232 | 20250410 | 151300 | 1975568745 | 3695 | 3700 | 3700 | 3690 | 707 |
| 233 | 20250410 | 151200 | 1972957655 | 3700 | 3700 | 3700 | 3690 | 1213 |
| 234 | 20250410 | 151100 | 1968473375 | 3700 | 3700 | 3700 | 3690 | 893 |
| 235 | 20250410 | 151000 | 1965172390 | 3700 | 3700 | 3700 | 3690 | 1016 |
| 236 | 20250410 | 150900 | 1961417360 | 3700 | 3695 | 3700 | 3690 | 998 |
| 237 | 20250410 | 150800 | 1957729515 | 3700 | 3700 | 3700 | 3695 | 999 |
| 238 | 20250410 | 150700 | 1954037740 | 3700 | 3705 | 3705 | 3695 | 952 |
| 239 | 20250410 | 150600 | 1950516330 | 3700 | 3695 | 3700 | 3695 | 1519 |
| 240 | 20250410 | 150500 | 1944900085 | 3695 | 3695 | 3695 | 3690 | 1141 |
| 241 | 20250410 | 150400 | 1940684915 | 3695 | 3695 | 3700 | 3690 | 1042 |
| 242 | 20250410 | 150300 | 1936835410 | 3695 | 3695 | 3700 | 3690 | 1314 |
| 243 | 20250410 | 150200 | 1931978135 | 3695 | 3700 | 3705 | 3690 | 5578 |
| 244 | 20250410 | 150100 | 1911340915 | 3700 | 3700 | 3700 | 3700 | 1144 |
| 245 | 20250410 | 150000 | 1907108115 | 3700 | 3705 | 3705 | 3700 | 973 |
| 246 | 20250410 | 145900 | 1903507065 | 3705 | 3705 | 3705 | 3700 | 1190 |
| 247 | 20250410 | 145800 | 1899101715 | 3700 | 3700 | 3705 | 3700 | 1107 |
| 248 | 20250410 | 145700 | 1895004590 | 3705 | 3700 | 3710 | 3700 | 896 |
| 249 | 20250410 | 145600 | 1891685545 | 3700 | 3710 | 3710 | 3700 | 4347 |
| 250 | 20250410 | 145500 | 1875588735 | 3710 | 3705 | 3720 | 3705 | 1339 |
| 251 | 20250410 | 145400 | 1870626340 | 3720 | 3720 | 3720 | 3705 | 268 |
| 252 | 20250410 | 145300 | 1869632290 | 3720 | 3720 | 3720 | 3705 | 958 |
| 253 | 20250410 | 145200 | 1866082000 | 3720 | 3720 | 3720 | 3705 | 447 |
| 254 | 20250410 | 145100 | 1864424630 | 3720 | 3705 | 3720 | 3705 | 862 |
| 255 | 20250410 | 145000 | 1861226110 | 3720 | 3705 | 3720 | 3700 | 7240 |
| 256 | 20250410 | 144900 | 1834432710 | 3720 | 3705 | 3720 | 3705 | 424 |
| 257 | 20250410 | 144800 | 1832860555 | 3720 | 3705 | 3725 | 3705 | 376 |
| 258 | 20250410 | 144700 | 1831465655 | 3725 | 3725 | 3725 | 3705 | 674 |
| 259 | 20250410 | 144600 | 1828965345 | 3725 | 3715 | 3730 | 3710 | 1292 |
| 260 | 20250410 | 144500 | 1824164085 | 3730 | 3715 | 3735 | 3715 | 484 |
| 261 | 20250410 | 144400 | 1822362510 | 3735 | 3735 | 3735 | 3715 | 332 |
| 262 | 20250410 | 144300 | 1821125690 | 3735 | 3740 | 3740 | 3715 | 69 |
| 263 | 20250410 | 144200 | 1820867970 | 3740 | 3740 | 3740 | 3720 | 1096 |
| 264 | 20250410 | 144100 | 1816780590 | 3740 | 3745 | 3745 | 3735 | 103 |
| 265 | 20250410 | 144000 | 1816395005 | 3745 | 3745 | 3745 | 3740 | 61 |
| 266 | 20250410 | 143900 | 1816166645 | 3745 | 3745 | 3745 | 3730 | 335 |
| 267 | 20250410 | 143800 | 1814912130 | 3745 | 3740 | 3745 | 3740 | 172 |
| 268 | 20250410 | 143700 | 1814268765 | 3740 | 3740 | 3740 | 3735 | 85 |
| 269 | 20250410 | 143600 | 1813950985 | 3740 | 3740 | 3740 | 3730 | 74 |
| 270 | 20250410 | 143500 | 1813674265 | 3740 | 3740 | 3740 | 3740 | 282 |
| 271 | 20250410 | 143400 | 1812619585 | 3740 | 3745 | 3745 | 3730 | 75 |
| 272 | 20250410 | 143300 | 1812339095 | 3745 | 3745 | 3745 | 3740 | 243 |
| 273 | 20250410 | 143200 | 1811429100 | 3745 | 3745 | 3745 | 3745 | 86 |
| 274 | 20250410 | 143100 | 1811107030 | 3745 | 3745 | 3745 | 3730 | 75 |
| 275 | 20250410 | 143000 | 1810826300 | 3745 | 3745 | 3745 | 3740 | 251 |
| 276 | 20250410 | 142900 | 1809886335 | 3740 | 3745 | 3745 | 3740 | 739 |
| 277 | 20250410 | 142800 | 1807118825 | 3750 | 3750 | 3750 | 3730 | 77 |
| 278 | 20250410 | 142700 | 1806830275 | 3750 | 3750 | 3750 | 3750 | 1165 |
| 279 | 20250410 | 142600 | 1802461525 | 3745 | 3740 | 3750 | 3730 | 237 |
| 280 | 20250410 | 142500 | 1801573795 | 3740 | 3740 | 3750 | 3735 | 8499 |
| 281 | 20250410 | 142400 | 1769747685 | 3740 | 3745 | 3745 | 3740 | 306 |
| 282 | 20250410 | 142300 | 1768603125 | 3745 | 3745 | 3745 | 3730 | 1005 |
| 283 | 20250410 | 142200 | 1764839475 | 3745 | 3745 | 3745 | 3740 | 345 |
| 284 | 20250410 | 142100 | 1763547565 | 3740 | 3745 | 3745 | 3740 | 486 |
| 285 | 20250410 | 142000 | 1761727535 | 3745 | 3745 | 3745 | 3730 | 208 |
| 286 | 20250410 | 141900 | 1760948635 | 3745 | 3745 | 3745 | 3740 | 985 |
| 287 | 20250410 | 141800 | 1757264365 | 3745 | 3745 | 3745 | 3730 | 75 |
| 288 | 20250410 | 141700 | 1756983580 | 3745 | 3745 | 3745 | 3740 | 689 |
| 289 | 20250410 | 141600 | 1754403315 | 3745 | 3740 | 3745 | 3740 | 81 |
| 290 | 20250410 | 141500 | 1754100200 | 3745 | 3750 | 3750 | 3730 | 77 |
| 291 | 20250410 | 141400 | 1753811715 | 3750 | 3750 | 3750 | 3745 | 1033 |
| 292 | 20250410 | 141300 | 1749937995 | 3750 | 3745 | 3750 | 3740 | 8073 |
| 293 | 20250410 | 141200 | 1719704440 | 3745 | 3745 | 3745 | 3730 | 815 |
| 294 | 20250410 | 141100 | 1716652325 | 3745 | 3745 | 3745 | 3745 | 61 |
| 295 | 20250410 | 141000 | 1716423880 | 3745 | 3745 | 3745 | 3730 | 1033 |
| 296 | 20250410 | 140900 | 1712560345 | 3745 | 3745 | 3745 | 3740 | 74 |
| 297 | 20250410 | 140800 | 1712283255 | 3750 | 3745 | 3750 | 3745 | 450 |
| 298 | 20250410 | 140700 | 1710595805 | 3750 | 3745 | 3750 | 3730 | 63 |
| 299 | 20250410 | 140600 | 1710359740 | 3750 | 3750 | 3750 | 3745 | 953 |
| 300 | 20250410 | 140500 | 1706786150 | 3750 | 3745 | 3750 | 3740 | 6911 |
| 301 | 20250410 | 140400 | 1680904440 | 3745 | 3735 | 3745 | 3730 | 638 |
| 302 | 20250410 | 140300 | 1678518210 | 3740 | 3725 | 3740 | 3720 | 1494 |
| 303 | 20250410 | 140200 | 1672946970 | 3730 | 3735 | 3740 | 3725 | 1164 |
| 304 | 20250410 | 140100 | 1668599455 | 3735 | 3730 | 3735 | 3730 | 63 |
| 305 | 20250410 | 140000 | 1668364275 | 3735 | 3725 | 3735 | 3725 | 811 |
| 306 | 20250410 | 135900 | 1665342710 | 3740 | 3740 | 3740 | 3725 | 277 |
| 307 | 20250410 | 135800 | 1664306790 | 3740 | 3740 | 3745 | 3740 | 104 |
| 308 | 20250410 | 135700 | 1663917690 | 3740 | 3735 | 3745 | 3730 | 9581 |
| 309 | 20250410 | 135600 | 1628052265 | 3745 | 3740 | 3745 | 3730 | 1718 |
| 310 | 20250410 | 135500 | 1621627940 | 3740 | 3740 | 3740 | 3735 | 2380 |
| 311 | 20250410 | 135400 | 1612733415 | 3740 | 3735 | 3740 | 3735 | 5628 |
| 312 | 20250410 | 135300 | 1591710470 | 3735 | 3730 | 3735 | 3725 | 9328 |
| 313 | 20250410 | 135200 | 1556873065 | 3730 | 3730 | 3730 | 3725 | 85 |
| 314 | 20250410 | 135100 | 1556556025 | 3725 | 3735 | 3735 | 3725 | 1193 |
| 315 | 20250410 | 135000 | 1552103190 | 3735 | 3735 | 3735 | 3730 | 79 |
| 316 | 20250410 | 134900 | 1551808155 | 3730 | 3730 | 3735 | 3725 | 723 |
| 317 | 20250410 | 134800 | 1549111235 | 3725 | 3735 | 3735 | 3725 | 427 |
| 318 | 20250410 | 134700 | 1547518380 | 3735 | 3730 | 3735 | 3730 | 584 |
| 319 | 20250410 | 134600 | 1545339775 | 3730 | 3725 | 3730 | 3725 | 84 |
| 320 | 20250410 | 134500 | 1545026515 | 3730 | 3730 | 3735 | 3730 | 1298 |
| 321 | 20250410 | 134400 | 1540183570 | 3730 | 3730 | 3730 | 3725 | 162 |
| 322 | 20250410 | 134300 | 1539579810 | 3730 | 3725 | 3730 | 3725 | 986 |
| 323 | 20250410 | 134200 | 1535905835 | 3725 | 3720 | 3730 | 3720 | 89 |
| 324 | 20250410 | 134100 | 1535574030 | 3730 | 3725 | 3730 | 3720 | 9168 |
| 325 | 20250410 | 134000 | 1501387330 | 3725 | 3725 | 3725 | 3720 | 1810 |
| 326 | 20250410 | 133900 | 1494648870 | 3725 | 3725 | 3725 | 3720 | 279 |
| 327 | 20250410 | 133800 | 1493609680 | 3725 | 3725 | 3725 | 3720 | 482 |
| 328 | 20250410 | 133700 | 1491814280 | 3725 | 3720 | 3725 | 3720 | 836 |
| 329 | 20250410 | 133600 | 1488703985 | 3725 | 3725 | 3725 | 3720 | 1027 |
| 330 | 20250410 | 133500 | 1484878495 | 3725 | 3725 | 3725 | 3720 | 65 |
| 331 | 20250410 | 133400 | 1484636390 | 3725 | 3710 | 3725 | 3710 | 6403 |
| 332 | 20250410 | 133300 | 1460814675 | 3715 | 3720 | 3720 | 3715 | 73 |
| 333 | 20250410 | 133200 | 1460543270 | 3720 | 3710 | 3720 | 3710 | 427 |
| 334 | 20250410 | 133100 | 1458958760 | 3710 | 3715 | 3720 | 3710 | 423 |
| 335 | 20250410 | 133000 | 1457388860 | 3715 | 3720 | 3720 | 3710 | 728 |
| 336 | 20250410 | 132900 | 1454680845 | 3720 | 3715 | 3720 | 3705 | 2328 |
| 337 | 20250410 | 132800 | 1446036865 | 3715 | 3710 | 3715 | 3710 | 1062 |
| 338 | 20250410 | 132700 | 1442091545 | 3715 | 3715 | 3715 | 3705 | 93 |
| 339 | 20250410 | 132600 | 1441746175 | 3715 | 3740 | 3740 | 3705 | 10725 |
| 340 | 20250410 | 132500 | 1401916730 | 3740 | 3740 | 3745 | 3740 | 68 |
| 341 | 20250410 | 132400 | 1401662185 | 3740 | 3750 | 3750 | 3730 | 162 |
| 342 | 20250410 | 132300 | 1401054955 | 3750 | 3735 | 3750 | 3730 | 9047 |
| 343 | 20250410 | 132200 | 1367186190 | 3735 | 3720 | 3735 | 3720 | 2213 |
| 344 | 20250410 | 132100 | 1358933590 | 3720 | 3720 | 3730 | 3705 | 16567 |
| 345 | 20250410 | 132000 | 1297290265 | 3715 | 3720 | 3720 | 3715 | 1845 |
| 346 | 20250410 | 131900 | 1290430625 | 3720 | 3715 | 3720 | 3715 | 802 |
| 347 | 20250410 | 131800 | 1287447205 | 3715 | 3715 | 3720 | 3715 | 414 |
| 348 | 20250410 | 131700 | 1285909180 | 3715 | 3715 | 3720 | 3715 | 1385 |
| 349 | 20250410 | 131600 | 1280761225 | 3720 | 3720 | 3720 | 3715 | 268 |
| 350 | 20250410 | 131500 | 1279764285 | 3715 | 3715 | 3720 | 3715 | 1714 |
| 351 | 20250410 | 131400 | 1273392110 | 3715 | 3715 | 3720 | 3715 | 19 |
| 352 | 20250410 | 131300 | 1273321505 | 3715 | 3715 | 3715 | 3710 | 5316 |
| 353 | 20250410 | 131200 | 1253572605 | 3710 | 3710 | 3715 | 3710 | 2246 |
| 354 | 20250410 | 131100 | 1245237375 | 3710 | 3710 | 3710 | 3710 | 2997 |
| 355 | 20250410 | 131000 | 1234118505 | 3715 | 3710 | 3715 | 3710 | 4018 |
| 356 | 20250410 | 130900 | 1219211660 | 3710 | 3710 | 3710 | 3700 | 6219 |
| 357 | 20250410 | 130800 | 1196147435 | 3700 | 3710 | 3710 | 3700 | 7 |
| 358 | 20250410 | 130700 | 1196121505 | 3700 | 3700 | 3700 | 3700 | 0 |
| 359 | 20250410 | 130600 | 1196121505 | 3700 | 3700 | 3705 | 3690 | 8060 |
| 360 | 20250410 | 130500 | 1166264635 | 3695 | 3700 | 3700 | 3695 | 56 |
| 361 | 20250410 | 130400 | 1166057440 | 3700 | 3700 | 3700 | 3700 | 950 |
| 362 | 20250410 | 130300 | 1162542440 | 3695 | 3700 | 3700 | 3695 | 776 |
| 363 | 20250410 | 130200 | 1159675115 | 3700 | 3690 | 3700 | 3690 | 134 |
| 364 | 20250410 | 130100 | 1159180330 | 3695 | 3695 | 3695 | 3695 | 1459 |
| 365 | 20250410 | 130000 | 1153789325 | 3695 | 3700 | 3700 | 3695 | 26 |
| 366 | 20250410 | 125900 | 1153693240 | 3700 | 3690 | 3700 | 3690 | 697 |
| 367 | 20250410 | 125800 | 1151116810 | 3690 | 3680 | 3695 | 3680 | 2108 |
| 368 | 20250410 | 125700 | 1143340840 | 3685 | 3690 | 3690 | 3680 | 29 |
| 369 | 20250410 | 125600 | 1143233940 | 3695 | 3695 | 3695 | 3695 | 334 |
| 370 | 20250410 | 125500 | 1141999810 | 3695 | 3695 | 3695 | 3695 | 758 |
| 371 | 20250410 | 125400 | 1139199000 | 3695 | 3695 | 3700 | 3695 | 341 |
| 372 | 20250410 | 125300 | 1137938990 | 3690 | 3690 | 3695 | 3690 | 587 |
| 373 | 20250410 | 125200 | 1135770065 | 3685 | 3695 | 3700 | 3685 | 556 |
| 374 | 20250410 | 125100 | 1133715670 | 3690 | 3690 | 3695 | 3690 | 300 |
| 375 | 20250410 | 125000 | 1132607420 | 3685 | 3685 | 3685 | 3685 | 4 |
| 376 | 20250410 | 124900 | 1132592680 | 3700 | 3700 | 3700 | 3690 | 2018 |
| 377 | 20250410 | 124800 | 1125133615 | 3700 | 3705 | 3705 | 3700 | 230 |
| 378 | 20250410 | 124700 | 1124282135 | 3705 | 3695 | 3705 | 3690 | 8043 |
| 379 | 20250410 | 124600 | 1094498305 | 3690 | 3685 | 3690 | 3685 | 165 |
| 380 | 20250410 | 124500 | 1093889870 | 3685 | 3680 | 3685 | 3680 | 962 |
| 381 | 20250410 | 124400 | 1090345035 | 3680 | 3685 | 3685 | 3680 | 11 |
| 382 | 20250410 | 124300 | 1090304520 | 3685 | 3685 | 3685 | 3685 | 498 |
| 383 | 20250410 | 124200 | 1088469390 | 3680 | 3680 | 3680 | 3680 | 29 |
| 384 | 20250410 | 124100 | 1088362670 | 3685 | 3680 | 3685 | 3680 | 981 |
| 385 | 20250410 | 124000 | 1084747725 | 3680 | 3680 | 3680 | 3680 | 0 |
| 386 | 20250410 | 123900 | 1084747725 | 3680 | 3680 | 3680 | 3680 | 415 |
| 387 | 20250410 | 123800 | 1083220525 | 3680 | 3685 | 3685 | 3680 | 660 |
| 388 | 20250410 | 123700 | 1080790225 | 3685 | 3685 | 3685 | 3685 | 718 |
| 389 | 20250410 | 123600 | 1078144395 | 3685 | 3680 | 3685 | 3680 | 30 |
| 390 | 20250410 | 123500 | 1078033965 | 3680 | 3685 | 3685 | 3680 | 352 |
| 391 | 20250410 | 123400 | 1076736860 | 3680 | 3680 | 3680 | 3680 | 10 |
| 392 | 20250410 | 123300 | 1076700060 | 3685 | 3685 | 3685 | 3680 | 736 |
| 393 | 20250410 | 123200 | 1073988050 | 3690 | 3690 | 3690 | 3690 | 704 |
| 394 | 20250410 | 123100 | 1071390290 | 3690 | 3695 | 3695 | 3685 | 561 |
| 395 | 20250410 | 123000 | 1069320205 | 3690 | 3685 | 3690 | 3685 | 975 |
| 396 | 20250410 | 122900 | 1065726250 | 3690 | 3690 | 3690 | 3690 | 389 |
| 397 | 20250410 | 122800 | 1064290840 | 3690 | 3690 | 3690 | 3690 | 306 |
| 398 | 20250410 | 122700 | 1063161700 | 3685 | 3685 | 3685 | 3685 | 752 |
| 399 | 20250410 | 122600 | 1060390580 | 3695 | 3690 | 3700 | 3690 | 887 |
| 400 | 20250410 | 122500 | 1057111925 | 3705 | 3690 | 3705 | 3685 | 2501 |
| 401 | 20250410 | 122400 | 1047880415 | 3690 | 3690 | 3695 | 3690 | 1111 |
| 402 | 20250410 | 122300 | 1043776575 | 3690 | 3695 | 3695 | 3690 | 6 |
| 403 | 20250410 | 122200 | 1043754425 | 3695 | 3695 | 3695 | 3695 | 483 |
| 404 | 20250410 | 122100 | 1041969740 | 3690 | 3700 | 3700 | 3690 | 797 |
| 405 | 20250410 | 122000 | 1039028580 | 3700 | 3695 | 3700 | 3695 | 935 |
| 406 | 20250410 | 121900 | 1035572740 | 3695 | 3695 | 3695 | 3695 | 376 |
| 407 | 20250410 | 121800 | 1034183420 | 3695 | 3695 | 3695 | 3695 | 438 |
| 408 | 20250410 | 121700 | 1032565010 | 3695 | 3690 | 3695 | 3690 | 606 |
| 409 | 20250410 | 121600 | 1030327380 | 3695 | 3695 | 3695 | 3695 | 329 |
| 410 | 20250410 | 121500 | 1029111725 | 3695 | 3690 | 3695 | 3690 | 668 |
| 411 | 20250410 | 121400 | 1026643580 | 3690 | 3690 | 3690 | 3690 | 6 |
| 412 | 20250410 | 121300 | 1026621440 | 3695 | 3690 | 3695 | 3690 | 1402 |
| 413 | 20250410 | 121200 | 1021444860 | 3690 | 3690 | 3695 | 3690 | 26 |
| 414 | 20250410 | 121100 | 1021348905 | 3690 | 3690 | 3690 | 3690 | 506 |
| 415 | 20250410 | 121000 | 1019481765 | 3690 | 3690 | 3690 | 3690 | 255 |
| 416 | 20250410 | 120900 | 1018540815 | 3695 | 3690 | 3695 | 3690 | 539 |
| 417 | 20250410 | 120800 | 1016549345 | 3695 | 3695 | 3695 | 3695 | 1 |
| 418 | 20250410 | 120700 | 1016545650 | 3695 | 3695 | 3705 | 3695 | 1982 |
| 419 | 20250410 | 120600 | 1009208265 | 3690 | 3690 | 3690 | 3690 | 452 |
| 420 | 20250410 | 120500 | 1007540385 | 3690 | 3690 | 3690 | 3690 | 148 |
| 421 | 20250410 | 120400 | 1006994265 | 3690 | 3695 | 3695 | 3690 | 634 |
| 422 | 20250410 | 120300 | 1004654795 | 3690 | 3690 | 3690 | 3690 | 440 |
| 423 | 20250410 | 120200 | 1003031195 | 3685 | 3690 | 3690 | 3685 | 774 |
| 424 | 20250410 | 120100 | 1000175220 | 3695 | 3690 | 3695 | 3690 | 4 |
| 425 | 20250410 | 120000 | 1000160445 | 3700 | 3690 | 3700 | 3690 | 1456 |
| 426 | 20250410 | 115900 | 994779385 | 3690 | 3700 | 3700 | 3690 | 625 |
| 427 | 20250410 | 115800 | 992470105 | 3695 | 3690 | 3695 | 3690 | 380 |
| 428 | 20250410 | 115700 | 991066035 | 3690 | 3695 | 3695 | 3690 | 11 |
| 429 | 20250410 | 115600 | 991025440 | 3690 | 3695 | 3695 | 3685 | 2578 |
| 430 | 20250410 | 115500 | 981503815 | 3690 | 3690 | 3690 | 3690 | 0 |
| 431 | 20250410 | 115400 | 981503815 | 3690 | 3690 | 3690 | 3685 | 368 |
| 432 | 20250410 | 115300 | 980145955 | 3685 | 3695 | 3695 | 3685 | 1204 |
| 433 | 20250410 | 115200 | 975704690 | 3695 | 3695 | 3695 | 3695 | 115 |
| 434 | 20250410 | 115100 | 975279765 | 3685 | 3695 | 3695 | 3685 | 8 |
| 435 | 20250410 | 115000 | 975250245 | 3695 | 3690 | 3695 | 3690 | 1359 |
| 436 | 20250410 | 114900 | 970228770 | 3695 | 3695 | 3695 | 3690 | 16 |
| 437 | 20250410 | 114800 | 970169690 | 3695 | 3690 | 3695 | 3690 | 893 |
| 438 | 20250410 | 114700 | 966874510 | 3690 | 3690 | 3690 | 3690 | 17 |
| 439 | 20250410 | 114600 | 966811780 | 3690 | 3685 | 3690 | 3685 | 227 |
| 440 | 20250410 | 114500 | 965974170 | 3685 | 3685 | 3685 | 3685 | 761 |
| 441 | 20250410 | 114400 | 963169885 | 3690 | 3690 | 3690 | 3690 | 491 |
| 442 | 20250410 | 114300 | 961358095 | 3690 | 3685 | 3690 | 3685 | 119 |
| 443 | 20250410 | 114200 | 960919010 | 3690 | 3690 | 3690 | 3690 | 666 |
| 444 | 20250410 | 114100 | 958461470 | 3690 | 3685 | 3690 | 3685 | 271 |
| 445 | 20250410 | 114000 | 957461570 | 3695 | 3690 | 3695 | 3685 | 10 |
| 446 | 20250410 | 113900 | 957424680 | 3690 | 3685 | 3690 | 3685 | 1017 |
| 447 | 20250410 | 113800 | 953671960 | 3690 | 3695 | 3700 | 3685 | 4590 |
| 448 | 20250410 | 113700 | 936749050 | 3700 | 3690 | 3700 | 3690 | 254 |
| 449 | 20250410 | 113600 | 935810555 | 3695 | 3695 | 3695 | 3695 | 794 |
| 450 | 20250410 | 113500 | 932876725 | 3695 | 3690 | 3700 | 3690 | 281 |
| 451 | 20250410 | 113400 | 931838440 | 3690 | 3695 | 3695 | 3690 | 685 |
| 452 | 20250410 | 113300 | 929307395 | 3695 | 3690 | 3695 | 3690 | 320 |
| 453 | 20250410 | 113200 | 928125030 | 3690 | 3690 | 3695 | 3690 | 26 |
| 454 | 20250410 | 113100 | 928029075 | 3695 | 3700 | 3700 | 3695 | 1092 |
| 455 | 20250410 | 113000 | 923991655 | 3695 | 3695 | 3700 | 3695 | 12 |
| 456 | 20250410 | 112900 | 923947305 | 3695 | 3695 | 3695 | 3695 | 489 |
| 457 | 20250410 | 112800 | 922140450 | 3690 | 3695 | 3695 | 3690 | 1051 |
| 458 | 20250410 | 112700 | 918258720 | 3700 | 3695 | 3700 | 3695 | 59 |
| 459 | 20250410 | 112600 | 918040695 | 3700 | 3695 | 3700 | 3695 | 1144 |
| 460 | 20250410 | 112500 | 913810925 | 3700 | 3705 | 3705 | 3700 | 459 |
| 461 | 20250410 | 112400 | 912112615 | 3705 | 3695 | 3705 | 3695 | 449 |
| 462 | 20250410 | 112300 | 910451325 | 3695 | 3695 | 3695 | 3695 | 1023 |
| 463 | 20250410 | 112200 | 906671340 | 3695 | 3690 | 3695 | 3690 | 448 |
| 464 | 20250410 | 112100 | 905016030 | 3690 | 3690 | 3690 | 3690 | 8 |
| 465 | 20250410 | 112000 | 904986510 | 3690 | 3685 | 3690 | 3685 | 799 |
| 466 | 20250410 | 111900 | 902041960 | 3690 | 3685 | 3690 | 3685 | 7 |
| 467 | 20250410 | 111800 | 902016150 | 3685 | 3675 | 3685 | 3675 | 274 |
| 468 | 20250410 | 111700 | 901007630 | 3675 | 3680 | 3680 | 3675 | 964 |
| 469 | 20250410 | 111600 | 897461195 | 3685 | 3680 | 3685 | 3675 | 532 |
| 470 | 20250410 | 111500 | 895503545 | 3680 | 3680 | 3680 | 3680 | 0 |
| 471 | 20250410 | 111400 | 895503545 | 3680 | 3675 | 3685 | 3675 | 1183 |
| 472 | 20250410 | 111300 | 891150110 | 3675 | 3675 | 3675 | 3675 | 12 |
| 473 | 20250410 | 111200 | 891106010 | 3670 | 3685 | 3685 | 3670 | 745 |
| 474 | 20250410 | 111100 | 888360825 | 3680 | 3680 | 3680 | 3675 | 1173 |
| 475 | 20250410 | 111000 | 884048105 | 3680 | 3680 | 3680 | 3680 | 6 |
| 476 | 20250410 | 110900 | 884026025 | 3680 | 3680 | 3680 | 3675 | 379 |
| 477 | 20250410 | 110800 | 882631345 | 3680 | 3690 | 3690 | 3680 | 1207 |
| 478 | 20250410 | 110700 | 878186275 | 3690 | 3680 | 3690 | 3680 | 511 |
| 479 | 20250410 | 110600 | 876304150 | 3685 | 3680 | 3685 | 3680 | 758 |
| 480 | 20250410 | 110500 | 873514700 | 3685 | 3690 | 3690 | 3680 | 2330 |
| 481 | 20250410 | 110400 | 864929425 | 3700 | 3700 | 3700 | 3700 | 0 |
| 482 | 20250410 | 110300 | 864929425 | 3700 | 3700 | 3700 | 3685 | 923 |
| 483 | 20250410 | 110200 | 861523535 | 3700 | 3700 | 3700 | 3700 | 1000 |
| 484 | 20250410 | 110100 | 857823535 | 3705 | 3690 | 3705 | 3685 | 1173 |
| 485 | 20250410 | 110000 | 853486325 | 3685 | 3690 | 3690 | 3685 | 251 |
| 486 | 20250410 | 105900 | 852560155 | 3700 | 3695 | 3700 | 3690 | 2241 |
| 487 | 20250410 | 105800 | 844284735 | 3700 | 3695 | 3700 | 3695 | 8 |
| 488 | 20250410 | 105700 | 844255155 | 3705 | 3710 | 3715 | 3705 | 1178 |
| 489 | 20250410 | 105600 | 839884645 | 3710 | 3720 | 3720 | 3710 | 1346 |
| 490 | 20250410 | 105500 | 834877545 | 3720 | 3710 | 3720 | 3710 | 10568 |
| 491 | 20250410 | 105400 | 795596675 | 3695 | 3705 | 3705 | 3695 | 759 |
| 492 | 20250410 | 105300 | 792792100 | 3710 | 3710 | 3710 | 3710 | 260 |
| 493 | 20250410 | 105200 | 791827500 | 3715 | 3695 | 3715 | 3695 | 1203 |
| 494 | 20250410 | 105100 | 787373445 | 3705 | 3695 | 3710 | 3695 | 1819 |
| 495 | 20250410 | 105000 | 780641205 | 3690 | 3695 | 3695 | 3685 | 7178 |
| 496 | 20250410 | 104900 | 754118545 | 3700 | 3705 | 3705 | 3700 | 382 |
| 497 | 20250410 | 104800 | 752703315 | 3710 | 3710 | 3710 | 3710 | 402 |
| 498 | 20250410 | 104700 | 751211895 | 3705 | 3705 | 3705 | 3705 | 2 |
| 499 | 20250410 | 104600 | 751204485 | 3705 | 3710 | 3710 | 3700 | 876 |
| 500 | 20250410 | 104500 | 747958880 | 3710 | 3705 | 3710 | 3705 | 109 |
| 501 | 20250410 | 104400 | 747554495 | 3710 | 3715 | 3715 | 3700 | 911 |
| 502 | 20250410 | 104300 | 744174190 | 3700 | 3720 | 3720 | 3700 | 753 |
| 503 | 20250410 | 104200 | 741388070 | 3720 | 3695 | 3720 | 3695 | 1068 |
| 504 | 20250410 | 104100 | 737430660 | 3695 | 3695 | 3700 | 3695 | 25 |
| 505 | 20250410 | 104000 | 737338210 | 3700 | 3695 | 3700 | 3685 | 2538 |
| 506 | 20250410 | 103900 | 727966460 | 3685 | 3690 | 3690 | 3685 | 1611 |
| 507 | 20250410 | 103800 | 722021875 | 3690 | 3690 | 3690 | 3690 | 928 |
| 508 | 20250410 | 103700 | 718597555 | 3685 | 3695 | 3695 | 3685 | 111 |
| 509 | 20250410 | 103600 | 718187420 | 3695 | 3695 | 3695 | 3695 | 9 |
| 510 | 20250410 | 103500 | 718154165 | 3695 | 3695 | 3695 | 3690 | 1113 |
| 511 | 20250410 | 103400 | 714041640 | 3695 | 3695 | 3700 | 3695 | 31 |
| 512 | 20250410 | 103300 | 713926975 | 3695 | 3690 | 3695 | 3685 | 323 |
| 513 | 20250410 | 103200 | 712733540 | 3685 | 3695 | 3695 | 3685 | 768 |
| 514 | 20250410 | 103100 | 709903290 | 3685 | 3695 | 3700 | 3685 | 1176 |
| 515 | 20250410 | 103000 | 705554605 | 3695 | 3685 | 3695 | 3685 | 5850 |
| 516 | 20250410 | 102900 | 683938885 | 3700 | 3705 | 3705 | 3700 | 4138 |
| 517 | 20250410 | 102800 | 668622610 | 3700 | 3715 | 3715 | 3700 | 2 |
| 518 | 20250410 | 102700 | 668615195 | 3715 | 3685 | 3715 | 3685 | 15709 |
| 519 | 20250410 | 102600 | 610354855 | 3695 | 3680 | 3695 | 3675 | 8976 |
| 520 | 20250410 | 102500 | 577200580 | 3690 | 3685 | 3690 | 3675 | 905 |
| 521 | 20250410 | 102400 | 573865655 | 3685 | 3685 | 3685 | 3685 | 0 |
| 522 | 20250410 | 102300 | 573865655 | 3685 | 3690 | 3690 | 3675 | 1635 |
| 523 | 20250410 | 102200 | 567836670 | 3685 | 3685 | 3685 | 3685 | 1002 |
| 524 | 20250410 | 102100 | 564144300 | 3685 | 3695 | 3695 | 3685 | 1116 |
| 525 | 20250410 | 102000 | 560021415 | 3690 | 3700 | 3700 | 3690 | 2703 |
| 526 | 20250410 | 101900 | 550020325 | 3690 | 3705 | 3705 | 3690 | 29 |
| 527 | 20250410 | 101800 | 549912910 | 3705 | 3710 | 3710 | 3705 | 841 |
| 528 | 20250410 | 101700 | 546796675 | 3710 | 3715 | 3725 | 3710 | 588 |
| 529 | 20250410 | 101600 | 544610365 | 3715 | 3720 | 3740 | 3705 | 7922 |
| 530 | 20250410 | 101500 | 515055720 | 3715 | 3715 | 3715 | 3715 | 861 |
| 531 | 20250410 | 101400 | 511857105 | 3715 | 3715 | 3730 | 3705 | 2061 |
| 532 | 20250410 | 101300 | 504178745 | 3705 | 3710 | 3720 | 3705 | 1447 |
| 533 | 20250410 | 101200 | 498801155 | 3695 | 3700 | 3710 | 3695 | 1605 |
| 534 | 20250410 | 101100 | 492859225 | 3700 | 3690 | 3700 | 3690 | 7 |
| 535 | 20250410 | 101000 | 492833335 | 3705 | 3710 | 3710 | 3705 | 4369 |
| 536 | 20250410 | 100900 | 476643455 | 3705 | 3690 | 3715 | 3690 | 4408 |
| 537 | 20250410 | 100800 | 460309135 | 3690 | 3705 | 3705 | 3685 | 967 |
| 538 | 20250410 | 100700 | 456727050 | 3700 | 3700 | 3700 | 3700 | 752 |
| 539 | 20250410 | 100600 | 453944650 | 3710 | 3700 | 3710 | 3700 | 796 |
| 540 | 20250410 | 100500 | 450994870 | 3700 | 3700 | 3700 | 3700 | 1897 |
| 541 | 20250410 | 100400 | 443975970 | 3705 | 3705 | 3705 | 3705 | 729 |
| 542 | 20250410 | 100300 | 441275025 | 3705 | 3705 | 3705 | 3705 | 0 |
| 543 | 20250410 | 100200 | 441275025 | 3705 | 3705 | 3710 | 3700 | 136 |
| 544 | 20250410 | 100100 | 440771390 | 3710 | 3705 | 3710 | 3685 | 2476 |
| 545 | 20250410 | 100000 | 431610005 | 3705 | 3685 | 3705 | 3685 | 2352 |
| 546 | 20250410 | 095900 | 422896820 | 3685 | 3675 | 3685 | 3675 | 1048 |
| 547 | 20250410 | 095800 | 419039750 | 3680 | 3695 | 3700 | 3680 | 5602 |
| 548 | 20250410 | 095700 | 398343995 | 3695 | 3685 | 3695 | 3685 | 218 |
| 549 | 20250410 | 095600 | 397539530 | 3685 | 3690 | 3690 | 3685 | 416 |
| 550 | 20250410 | 095500 | 396005985 | 3690 | 3685 | 3690 | 3685 | 849 |
| 551 | 20250410 | 095400 | 392873450 | 3685 | 3680 | 3685 | 3675 | 1299 |
| 552 | 20250410 | 095300 | 388088890 | 3680 | 3675 | 3680 | 3675 | 866 |
| 553 | 20250410 | 095200 | 384905770 | 3685 | 3675 | 3685 | 3675 | 339 |
| 554 | 20250410 | 095100 | 383658245 | 3675 | 3675 | 3675 | 3675 | 38 |
| 555 | 20250410 | 095000 | 383518595 | 3675 | 3670 | 3675 | 3665 | 2572 |
| 556 | 20250410 | 094900 | 374079385 | 3670 | 3665 | 3670 | 3665 | 33 |
| 557 | 20250410 | 094800 | 373958280 | 3665 | 3665 | 3665 | 3665 | 0 |
| 558 | 20250410 | 094700 | 373958280 | 3665 | 3675 | 3675 | 3655 | 6819 |
| 559 | 20250410 | 094600 | 348980865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 560 | 20250410 | 094500 | 348980865 | 3675 | 3675 | 3675 | 3675 | 1143 |
| 561 | 20250410 | 094400 | 344780340 | 3680 | 3690 | 3690 | 3670 | 895 |
| 562 | 20250410 | 094300 | 341494460 | 3685 | 3685 | 3685 | 3685 | 689 |
| 563 | 20250410 | 094200 | 338955495 | 3690 | 3675 | 3690 | 3675 | 592 |
| 564 | 20250410 | 094100 | 336776290 | 3675 | 3690 | 3690 | 3675 | 1442 |
| 565 | 20250410 | 094000 | 331475820 | 3690 | 3680 | 3690 | 3680 | 1086 |
| 566 | 20250410 | 093900 | 327471110 | 3690 | 3685 | 3690 | 3685 | 918 |
| 567 | 20250410 | 093800 | 324087565 | 3685 | 3685 | 3685 | 3685 | 18 |
| 568 | 20250410 | 093700 | 324021235 | 3685 | 3685 | 3685 | 3685 | 26 |
| 569 | 20250410 | 093600 | 323925425 | 3685 | 3685 | 3685 | 3685 | 1662 |
| 570 | 20250410 | 093500 | 317800955 | 3685 | 3685 | 3685 | 3685 | 25 |
| 571 | 20250410 | 093400 | 317708830 | 3685 | 3685 | 3685 | 3685 | 478 |
| 572 | 20250410 | 093300 | 315947400 | 3680 | 3680 | 3680 | 3680 | 100 |
| 573 | 20250410 | 093200 | 315579400 | 3660 | 3685 | 3685 | 3660 | 838 |
| 574 | 20250410 | 093100 | 312492370 | 3680 | 3680 | 3680 | 3680 | 0 |
| 575 | 20250410 | 093000 | 312492370 | 3680 | 3680 | 3680 | 3680 | 944 |
| 576 | 20250410 | 092900 | 309018450 | 3660 | 3665 | 3665 | 3660 | 1951 |
| 577 | 20250410 | 092800 | 301874035 | 3685 | 3665 | 3685 | 3665 | 9001 |
| 578 | 20250410 | 092700 | 268725350 | 3680 | 3680 | 3680 | 3680 | 521 |
| 579 | 20250410 | 092600 | 266808070 | 3665 | 3665 | 3665 | 3665 | 1052 |
| 580 | 20250410 | 092500 | 262952490 | 3680 | 3675 | 3680 | 3670 | 1245 |
| 581 | 20250410 | 092400 | 258375095 | 3675 | 3675 | 3675 | 3675 | 1 |
| 582 | 20250410 | 092300 | 258371420 | 3670 | 3700 | 3700 | 3670 | 1269 |
| 583 | 20250410 | 092200 | 253698650 | 3675 | 3710 | 3710 | 3675 | 422 |
| 584 | 20250410 | 092100 | 252140205 | 3690 | 3685 | 3690 | 3685 | 900 |
| 585 | 20250410 | 092000 | 248823460 | 3685 | 3670 | 3685 | 3670 | 979 |
| 586 | 20250410 | 091900 | 245226295 | 3670 | 3665 | 3670 | 3665 | 1226 |
| 587 | 20250410 | 091800 | 240728625 | 3665 | 3715 | 3715 | 3665 | 11950 |
| 588 | 20250410 | 091700 | 196695640 | 3710 | 3710 | 3710 | 3710 | 619 |
| 589 | 20250410 | 091600 | 194399150 | 3710 | 3710 | 3710 | 3710 | 372 |
| 590 | 20250410 | 091500 | 193019030 | 3710 | 3720 | 3720 | 3710 | 628 |
| 591 | 20250410 | 091400 | 190683680 | 3720 | 3720 | 3720 | 3720 | 1558 |
| 592 | 20250410 | 091300 | 184887920 | 3720 | 3710 | 3720 | 3710 | 6474 |
| 593 | 20250410 | 091200 | 160804780 | 3710 | 3710 | 3710 | 3700 | 5507 |
| 594 | 20250410 | 091100 | 140374295 | 3730 | 3730 | 3730 | 3730 | 0 |
| 595 | 20250410 | 091000 | 140374295 | 3730 | 3730 | 3730 | 3730 | 0 |
| 596 | 20250410 | 090900 | 140374295 | 3730 | 3730 | 3730 | 3715 | 3306 |
| 597 | 20250410 | 090800 | 128086260 | 3735 | 3720 | 3735 | 3720 | 370 |
| 598 | 20250410 | 090700 | 126708810 | 3725 | 3740 | 3755 | 3725 | 5487 |
| 599 | 20250410 | 090600 | 106131395 | 3745 | 3740 | 3750 | 3740 | 1925 |
| 600 | 20250410 | 090500 | 98928890 | 3740 | 3740 | 3745 | 3740 | 970 |
| 601 | 20250410 | 090400 | 95298095 | 3760 | 3780 | 3780 | 3760 | 856 |
| 602 | 20250410 | 090300 | 92071155 | 3760 | 3740 | 3775 | 3735 | 12967 |
| 603 | 20250410 | 090200 | 43522945 | 3735 | 3735 | 3735 | 3735 | 1204 |
| 604 | 20250410 | 090100 | 39026005 | 3735 | 3710 | 3740 | 3710 | 3214 |
| 605 | 20250410 | 090000 | 27025875 | 3710 | 3730 | 3730 | 3710 | 7256 |