32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 195400 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 6707 |
| 3 | 20250415 | 195300 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 4 | 20250415 | 195200 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 5 | 20250415 | 195100 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 6 | 20250415 | 195000 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 7 | 20250415 | 194900 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 8 | 20250415 | 194800 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 9 | 20250415 | 194700 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 10 | 20250415 | 194600 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 11 | 20250415 | 194500 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 12 | 20250415 | 194400 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 13 | 20250415 | 194300 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 14 | 20250415 | 194200 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 15 | 20250415 | 194100 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 16 | 20250415 | 194000 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 17 | 20250415 | 193900 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 18 | 20250415 | 193800 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 19 | 20250415 | 193700 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 20 | 20250415 | 193600 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 21 | 20250415 | 193500 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 22 | 20250415 | 193400 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 23 | 20250415 | 193300 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 24 | 20250415 | 193200 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 25 | 20250415 | 193100 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 26 | 20250415 | 193000 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 27 | 20250415 | 192900 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 28 | 20250415 | 192800 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 29 | 20250415 | 192700 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 30 | 20250415 | 192600 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 31 | 20250415 | 192500 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 32 | 20250415 | 192400 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 6707 |
| 33 | 20250415 | 192300 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 34 | 20250415 | 192200 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 35 | 20250415 | 192100 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 36 | 20250415 | 192000 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 37 | 20250415 | 191900 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 38 | 20250415 | 191800 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 39 | 20250415 | 191700 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 40 | 20250415 | 191600 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 41 | 20250415 | 191500 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 42 | 20250415 | 191400 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 43 | 20250415 | 191300 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 44 | 20250415 | 191200 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 45 | 20250415 | 191100 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 46 | 20250415 | 191000 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 47 | 20250415 | 190900 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 48 | 20250415 | 190800 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 49 | 20250415 | 190700 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 50 | 20250415 | 190600 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 51 | 20250415 | 190500 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 52 | 20250415 | 190400 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 53 | 20250415 | 190300 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 54 | 20250415 | 190200 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 55 | 20250415 | 190100 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 56 | 20250415 | 190000 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 57 | 20250415 | 185900 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 58 | 20250415 | 185800 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 59 | 20250415 | 185700 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 60 | 20250415 | 185600 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 61 | 20250415 | 185500 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 62 | 20250415 | 185400 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 6707 |
| 63 | 20250415 | 185300 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 64 | 20250415 | 185200 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 65 | 20250415 | 185100 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 66 | 20250415 | 185000 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 67 | 20250415 | 184900 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 68 | 20250415 | 184800 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 69 | 20250415 | 184700 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 70 | 20250415 | 184600 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 71 | 20250415 | 184500 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 72 | 20250415 | 184400 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 73 | 20250415 | 184300 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 74 | 20250415 | 184200 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 75 | 20250415 | 184100 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 76 | 20250415 | 184000 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 77 | 20250415 | 183900 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 78 | 20250415 | 183800 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 79 | 20250415 | 183700 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 80 | 20250415 | 183600 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 81 | 20250415 | 183500 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 82 | 20250415 | 183400 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 83 | 20250415 | 183300 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 84 | 20250415 | 183200 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 85 | 20250415 | 183100 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 86 | 20250415 | 183000 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 87 | 20250415 | 182900 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 88 | 20250415 | 182800 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 89 | 20250415 | 182700 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 90 | 20250415 | 182600 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 91 | 20250415 | 182500 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 92 | 20250415 | 182400 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 6707 |
| 93 | 20250415 | 182300 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 94 | 20250415 | 182200 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 95 | 20250415 | 182100 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 96 | 20250415 | 182000 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 97 | 20250415 | 181900 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 98 | 20250415 | 181800 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 99 | 20250415 | 181700 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 100 | 20250415 | 181600 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 101 | 20250415 | 181500 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 102 | 20250415 | 181400 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 103 | 20250415 | 181300 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 104 | 20250415 | 181200 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 105 | 20250415 | 181100 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 106 | 20250415 | 181000 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 107 | 20250415 | 180900 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 108 | 20250415 | 180800 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 109 | 20250415 | 180700 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 110 | 20250415 | 180600 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 111 | 20250415 | 180500 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 112 | 20250415 | 180400 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 113 | 20250415 | 180300 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 114 | 20250415 | 180200 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 115 | 20250415 | 180100 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 116 | 20250415 | 180000 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 117 | 20250415 | 175900 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 118 | 20250415 | 175800 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 119 | 20250415 | 175700 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 120 | 20250415 | 175600 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 121 | 20250415 | 175500 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 122 | 20250415 | 175400 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 6707 |
| 123 | 20250415 | 175300 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 124 | 20250415 | 175200 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 125 | 20250415 | 175100 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 126 | 20250415 | 175000 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 127 | 20250415 | 174900 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 128 | 20250415 | 174800 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 129 | 20250415 | 174700 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 130 | 20250415 | 174600 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 131 | 20250415 | 174500 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 132 | 20250415 | 174400 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 133 | 20250415 | 174300 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 134 | 20250415 | 174200 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 135 | 20250415 | 174100 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 136 | 20250415 | 174000 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 137 | 20250415 | 173900 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 138 | 20250415 | 173800 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 139 | 20250415 | 173700 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 140 | 20250415 | 173600 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 141 | 20250415 | 173500 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 142 | 20250415 | 173400 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 143 | 20250415 | 173300 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 144 | 20250415 | 173200 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 145 | 20250415 | 173100 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 146 | 20250415 | 173000 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 147 | 20250415 | 172900 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 148 | 20250415 | 172800 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 149 | 20250415 | 172700 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 150 | 20250415 | 172600 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 151 | 20250415 | 172500 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 152 | 20250415 | 172400 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 6707 |
| 153 | 20250415 | 172300 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 154 | 20250415 | 172200 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 155 | 20250415 | 172100 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 156 | 20250415 | 172000 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 157 | 20250415 | 171900 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 158 | 20250415 | 171800 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 159 | 20250415 | 171700 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 160 | 20250415 | 171600 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 161 | 20250415 | 171500 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 162 | 20250415 | 171400 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 163 | 20250415 | 171300 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 164 | 20250415 | 171200 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 165 | 20250415 | 171100 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 166 | 20250415 | 171000 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 167 | 20250415 | 170900 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 168 | 20250415 | 170800 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 169 | 20250415 | 170700 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 170 | 20250415 | 170600 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 171 | 20250415 | 170500 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 172 | 20250415 | 170400 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 173 | 20250415 | 170300 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 174 | 20250415 | 170200 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 175 | 20250415 | 170100 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 176 | 20250415 | 170000 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 177 | 20250415 | 165900 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 178 | 20250415 | 165800 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 179 | 20250415 | 165700 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 180 | 20250415 | 165600 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 181 | 20250415 | 165500 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 182 | 20250415 | 165400 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 6707 |
| 183 | 20250415 | 165300 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 184 | 20250415 | 165200 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 185 | 20250415 | 165100 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 186 | 20250415 | 165000 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 187 | 20250415 | 164900 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 188 | 20250415 | 164800 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 189 | 20250415 | 164700 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 190 | 20250415 | 164600 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 191 | 20250415 | 164500 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 192 | 20250415 | 164400 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 193 | 20250415 | 164300 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 194 | 20250415 | 164200 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 195 | 20250415 | 164100 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 196 | 20250415 | 164000 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 197 | 20250415 | 163900 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 198 | 20250415 | 163800 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 199 | 20250415 | 163700 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 200 | 20250415 | 163600 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 201 | 20250415 | 163500 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 202 | 20250415 | 163400 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 203 | 20250415 | 163300 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 204 | 20250415 | 163200 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 205 | 20250415 | 163100 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 206 | 20250415 | 163000 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 207 | 20250415 | 162900 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 208 | 20250415 | 162800 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 209 | 20250415 | 162700 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 210 | 20250415 | 162600 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 211 | 20250415 | 162500 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 212 | 20250415 | 162400 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 6707 |
| 213 | 20250415 | 162300 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 214 | 20250415 | 162200 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 215 | 20250415 | 162100 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 216 | 20250415 | 162000 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 217 | 20250415 | 161900 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 218 | 20250415 | 161800 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 219 | 20250415 | 161700 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 220 | 20250415 | 161600 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 221 | 20250415 | 161500 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 222 | 20250415 | 161400 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 223 | 20250415 | 161300 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 224 | 20250415 | 161200 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 225 | 20250415 | 161100 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 226 | 20250415 | 161000 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 227 | 20250415 | 160900 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 228 | 20250415 | 160800 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 229 | 20250415 | 160700 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 230 | 20250415 | 160600 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 231 | 20250415 | 160500 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 232 | 20250415 | 160400 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 233 | 20250415 | 160300 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 234 | 20250415 | 160200 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 235 | 20250415 | 160100 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 236 | 20250415 | 160000 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 237 | 20250415 | 155900 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 238 | 20250415 | 155800 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 239 | 20250415 | 155700 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 240 | 20250415 | 155600 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 241 | 20250415 | 155500 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 242 | 20250415 | 155400 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 6707 |
| 243 | 20250415 | 155300 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 244 | 20250415 | 155200 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 245 | 20250415 | 155100 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 246 | 20250415 | 155000 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 247 | 20250415 | 154900 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 248 | 20250415 | 154800 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 249 | 20250415 | 154700 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 250 | 20250415 | 154600 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 251 | 20250415 | 154500 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 252 | 20250415 | 154400 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 253 | 20250415 | 154300 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 254 | 20250415 | 154200 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 255 | 20250415 | 154100 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 256 | 20250415 | 154000 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 257 | 20250415 | 153900 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 258 | 20250415 | 153800 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 259 | 20250415 | 153700 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 260 | 20250415 | 153600 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 261 | 20250415 | 153500 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 262 | 20250415 | 153400 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 263 | 20250415 | 153300 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 264 | 20250415 | 153200 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 265 | 20250415 | 153100 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 0 |
| 266 | 20250415 | 153000 | 2808706808 | 3715 | 3715 | 3715 | 3715 | 6707 |
| 267 | 20250415 | 152900 | 2783790303 | 3735 | 3735 | 3735 | 3735 | 0 |
| 268 | 20250415 | 152800 | 2783790303 | 3735 | 3735 | 3735 | 3735 | 0 |
| 269 | 20250415 | 152700 | 2783790303 | 3735 | 3735 | 3735 | 3735 | 0 |
| 270 | 20250415 | 152600 | 2783790303 | 3735 | 3735 | 3735 | 3735 | 0 |
| 271 | 20250415 | 152500 | 2783790303 | 3735 | 3735 | 3735 | 3735 | 0 |
| 272 | 20250415 | 152400 | 2783790303 | 3735 | 3735 | 3735 | 3735 | 0 |
| 273 | 20250415 | 152300 | 2783790303 | 3735 | 3735 | 3735 | 3735 | 0 |
| 274 | 20250415 | 152200 | 2783790303 | 3735 | 3735 | 3735 | 3735 | 0 |
| 275 | 20250415 | 152100 | 2783790303 | 3735 | 3735 | 3735 | 3735 | 0 |
| 276 | 20250415 | 152000 | 2783790303 | 3735 | 3735 | 3735 | 3735 | 0 |
| 277 | 20250415 | 151900 | 2783790303 | 3735 | 3710 | 3735 | 3705 | 3386 |
| 278 | 20250415 | 151800 | 2771202158 | 3705 | 3705 | 3725 | 3705 | 4561 |
| 279 | 20250415 | 151700 | 2754298883 | 3710 | 3735 | 3735 | 3705 | 3891 |
| 280 | 20250415 | 151600 | 2739846508 | 3730 | 3725 | 3740 | 3720 | 2598 |
| 281 | 20250415 | 151500 | 2730157438 | 3725 | 3720 | 3725 | 3720 | 862 |
| 282 | 20250415 | 151400 | 2726947498 | 3720 | 3730 | 3730 | 3715 | 1761 |
| 283 | 20250415 | 151300 | 2720392913 | 3725 | 3760 | 3760 | 3720 | 26675 |
| 284 | 20250415 | 151200 | 2620661093 | 3765 | 3760 | 3765 | 3760 | 2176 |
| 285 | 20250415 | 151100 | 2612471133 | 3770 | 3765 | 3770 | 3755 | 2689 |
| 286 | 20250415 | 151000 | 2602369653 | 3775 | 3770 | 3775 | 3765 | 374 |
| 287 | 20250415 | 150900 | 2600958363 | 3770 | 3780 | 3780 | 3760 | 7625 |
| 288 | 20250415 | 150800 | 2572222628 | 3785 | 3780 | 3790 | 3780 | 198 |
| 289 | 20250415 | 150700 | 2571474133 | 3780 | 3790 | 3790 | 3780 | 2842 |
| 290 | 20250415 | 150600 | 2560717928 | 3790 | 3800 | 3800 | 3780 | 7498 |
| 291 | 20250415 | 150500 | 2532348158 | 3800 | 3805 | 3805 | 3800 | 326 |
| 292 | 20250415 | 150400 | 2531108163 | 3805 | 3785 | 3810 | 3785 | 4058 |
| 293 | 20250415 | 150300 | 2515675458 | 3805 | 3780 | 3805 | 3775 | 2698 |
| 294 | 20250415 | 150200 | 2505478073 | 3800 | 3795 | 3800 | 3780 | 7355 |
| 295 | 20250415 | 150100 | 2477611373 | 3795 | 3805 | 3810 | 3795 | 6919 |
| 296 | 20250415 | 150000 | 2451297135 | 3810 | 3815 | 3815 | 3810 | 2078 |
| 297 | 20250415 | 145900 | 2443374495 | 3815 | 3840 | 3840 | 3815 | 5954 |
| 298 | 20250415 | 145800 | 2420559300 | 3840 | 3860 | 3860 | 3840 | 3703 |
| 299 | 20250415 | 145700 | 2406288270 | 3860 | 3865 | 3865 | 3855 | 2605 |
| 300 | 20250415 | 145600 | 2396224920 | 3855 | 3810 | 3865 | 3810 | 22201 |
| 301 | 20250415 | 145500 | 2310687905 | 3820 | 3820 | 3835 | 3810 | 3448 |
| 302 | 20250415 | 145400 | 2297524295 | 3825 | 3860 | 3865 | 3825 | 7429 |
| 303 | 20250415 | 145300 | 2268899405 | 3855 | 3840 | 3870 | 3815 | 15269 |
| 304 | 20250415 | 145200 | 2210039560 | 3840 | 3810 | 3845 | 3810 | 19207 |
| 305 | 20250415 | 145100 | 2136469584 | 3805 | 3800 | 3810 | 3770 | 7855 |
| 306 | 20250415 | 145000 | 2106740209 | 3795 | 3835 | 3835 | 3795 | 14133 |
| 307 | 20250415 | 144900 | 2052911244 | 3820 | 3820 | 3845 | 3770 | 20890 |
| 308 | 20250415 | 144800 | 1972953604 | 3845 | 3760 | 3850 | 3730 | 32298 |
| 309 | 20250415 | 144700 | 1850953399 | 3765 | 3650 | 3765 | 3650 | 63346 |
| 310 | 20250415 | 144600 | 1616244574 | 3655 | 3650 | 3655 | 3645 | 201 |
| 311 | 20250415 | 144500 | 1615511099 | 3650 | 3655 | 3655 | 3650 | 426 |
| 312 | 20250415 | 144400 | 1613956194 | 3655 | 3650 | 3655 | 3650 | 665 |
| 313 | 20250415 | 144300 | 1611528939 | 3650 | 3650 | 3650 | 3650 | 9 |
| 314 | 20250415 | 144200 | 1611496089 | 3650 | 3650 | 3650 | 3650 | 160 |
| 315 | 20250415 | 144100 | 1610912089 | 3650 | 3635 | 3650 | 3635 | 606 |
| 316 | 20250415 | 144000 | 1608706199 | 3635 | 3635 | 3640 | 3635 | 273 |
| 317 | 20250415 | 143900 | 1607713839 | 3635 | 3640 | 3640 | 3635 | 588 |
| 318 | 20250415 | 143800 | 1605576449 | 3640 | 3645 | 3645 | 3635 | 528 |
| 319 | 20250415 | 143700 | 1603654559 | 3645 | 3645 | 3645 | 3645 | 130 |
| 320 | 20250415 | 143600 | 1603180709 | 3650 | 3650 | 3650 | 3650 | 118 |
| 321 | 20250415 | 143500 | 1602750009 | 3650 | 3650 | 3650 | 3650 | 1 |
| 322 | 20250415 | 143400 | 1602746359 | 3650 | 3650 | 3650 | 3650 | 4 |
| 323 | 20250415 | 143300 | 1602731759 | 3650 | 3650 | 3650 | 3640 | 306 |
| 324 | 20250415 | 143200 | 1601615799 | 3650 | 3650 | 3650 | 3650 | 299 |
| 325 | 20250415 | 143100 | 1600524449 | 3645 | 3645 | 3645 | 3645 | 170 |
| 326 | 20250415 | 143000 | 1599904799 | 3650 | 3650 | 3650 | 3645 | 1218 |
| 327 | 20250415 | 142900 | 1595464254 | 3655 | 3650 | 3655 | 3650 | 580 |
| 328 | 20250415 | 142800 | 1593346854 | 3655 | 3655 | 3655 | 3655 | 246 |
| 329 | 20250415 | 142700 | 1592447724 | 3655 | 3655 | 3655 | 3650 | 512 |
| 330 | 20250415 | 142600 | 1590578634 | 3655 | 3655 | 3655 | 3655 | 59 |
| 331 | 20250415 | 142500 | 1590362989 | 3655 | 3655 | 3655 | 3655 | 52 |
| 332 | 20250415 | 142400 | 1590172929 | 3655 | 3645 | 3655 | 3645 | 466 |
| 333 | 20250415 | 142300 | 1588473019 | 3650 | 3650 | 3650 | 3635 | 4351 |
| 334 | 20250415 | 142200 | 1572614209 | 3655 | 3655 | 3655 | 3655 | 18 |
| 335 | 20250415 | 142100 | 1572548419 | 3650 | 3660 | 3660 | 3650 | 287 |
| 336 | 20250415 | 142000 | 1571499389 | 3665 | 3660 | 3665 | 3655 | 681 |
| 337 | 20250415 | 141900 | 1569004034 | 3660 | 3665 | 3665 | 3650 | 9538 |
| 338 | 20250415 | 141800 | 1534094129 | 3665 | 3660 | 3665 | 3660 | 97 |
| 339 | 20250415 | 141700 | 1533739104 | 3665 | 3660 | 3665 | 3660 | 351 |
| 340 | 20250415 | 141600 | 1532454439 | 3665 | 3660 | 3665 | 3660 | 429 |
| 341 | 20250415 | 141500 | 1530884024 | 3660 | 3640 | 3660 | 3640 | 3772 |
| 342 | 20250415 | 141400 | 1517092214 | 3645 | 3635 | 3650 | 3635 | 810 |
| 343 | 20250415 | 141300 | 1514142709 | 3640 | 3650 | 3650 | 3640 | 1208 |
| 344 | 20250415 | 141200 | 1509745519 | 3650 | 3650 | 3650 | 3650 | 15 |
| 345 | 20250415 | 141100 | 1509690769 | 3655 | 3650 | 3655 | 3650 | 768 |
| 346 | 20250415 | 141000 | 1506887564 | 3650 | 3640 | 3650 | 3635 | 1096 |
| 347 | 20250415 | 140900 | 1502888229 | 3640 | 3640 | 3640 | 3640 | 1 |
| 348 | 20250415 | 140800 | 1502884589 | 3640 | 3635 | 3640 | 3630 | 1429 |
| 349 | 20250415 | 140700 | 1497696259 | 3640 | 3645 | 3645 | 3635 | 3843 |
| 350 | 20250415 | 140600 | 1483708234 | 3640 | 3645 | 3650 | 3640 | 2105 |
| 351 | 20250415 | 140500 | 1476040119 | 3645 | 3640 | 3645 | 3640 | 95 |
| 352 | 20250415 | 140400 | 1475694224 | 3640 | 3645 | 3645 | 3635 | 1774 |
| 353 | 20250415 | 140300 | 1469232344 | 3647 | 3650 | 3650 | 3645 | 5138 |
| 354 | 20250415 | 140200 | 1450478799 | 3650 | 3625 | 3650 | 3625 | 13637 |
| 355 | 20250415 | 140100 | 1400905484 | 3625 | 3625 | 3625 | 3625 | 671 |
| 356 | 20250415 | 140000 | 1398473109 | 3625 | 3625 | 3625 | 3625 | 28 |
| 357 | 20250415 | 135900 | 1398371609 | 3625 | 3625 | 3625 | 3620 | 70 |
| 358 | 20250415 | 135800 | 1398118144 | 3620 | 3625 | 3625 | 3600 | 2614 |
| 359 | 20250415 | 135700 | 1388673099 | 3620 | 3620 | 3620 | 3620 | 263 |
| 360 | 20250415 | 135600 | 1387721039 | 3620 | 3620 | 3620 | 3610 | 816 |
| 361 | 20250415 | 135500 | 1384772504 | 3620 | 3610 | 3620 | 3610 | 983 |
| 362 | 20250415 | 135400 | 1381221269 | 3610 | 3605 | 3610 | 3600 | 2568 |
| 363 | 20250415 | 135300 | 1371964019 | 3605 | 3605 | 3605 | 3605 | 247 |
| 364 | 20250415 | 135200 | 1371073584 | 3605 | 3595 | 3605 | 3590 | 1015 |
| 365 | 20250415 | 135100 | 1367428849 | 3600 | 3595 | 3600 | 3590 | 1517 |
| 366 | 20250415 | 135000 | 1361970279 | 3590 | 3595 | 3595 | 3590 | 668 |
| 367 | 20250415 | 134900 | 1359568909 | 3595 | 3595 | 3595 | 3595 | 31 |
| 368 | 20250415 | 134800 | 1359457464 | 3595 | 3600 | 3600 | 3590 | 4928 |
| 369 | 20250415 | 134700 | 1341747194 | 3595 | 3600 | 3605 | 3595 | 4941 |
| 370 | 20250415 | 134600 | 1323975509 | 3600 | 3610 | 3610 | 3595 | 1659 |
| 371 | 20250415 | 134500 | 1318003539 | 3610 | 3610 | 3610 | 3600 | 2277 |
| 372 | 20250415 | 134400 | 1309799834 | 3610 | 3635 | 3635 | 3605 | 1556 |
| 373 | 20250415 | 134300 | 1304180269 | 3635 | 3635 | 3635 | 3635 | 1212 |
| 374 | 20250415 | 134200 | 1299774649 | 3635 | 3620 | 3635 | 3615 | 1150 |
| 375 | 20250415 | 134100 | 1295598934 | 3620 | 3620 | 3625 | 3615 | 852 |
| 376 | 20250415 | 134000 | 1292516759 | 3625 | 3630 | 3630 | 3625 | 3017 |
| 377 | 20250415 | 133900 | 1281578434 | 3635 | 3635 | 3635 | 3635 | 20 |
| 378 | 20250415 | 133800 | 1281505734 | 3635 | 3630 | 3635 | 3630 | 22 |
| 379 | 20250415 | 133700 | 1281425864 | 3635 | 3635 | 3635 | 3635 | 102 |
| 380 | 20250415 | 133600 | 1281055094 | 3635 | 3635 | 3635 | 3635 | 5 |
| 381 | 20250415 | 133500 | 1281036919 | 3635 | 3635 | 3635 | 3630 | 75 |
| 382 | 20250415 | 133400 | 1280764544 | 3630 | 3635 | 3635 | 3630 | 368 |
| 383 | 20250415 | 133300 | 1279428364 | 3630 | 3630 | 3630 | 3630 | 306 |
| 384 | 20250415 | 133200 | 1278317584 | 3630 | 3630 | 3630 | 3630 | 302 |
| 385 | 20250415 | 133100 | 1277221324 | 3635 | 3635 | 3635 | 3635 | 11 |
| 386 | 20250415 | 133000 | 1277181339 | 3635 | 3630 | 3635 | 3630 | 3134 |
| 387 | 20250415 | 132900 | 1265794119 | 3630 | 3630 | 3635 | 3625 | 418 |
| 388 | 20250415 | 132800 | 1264277734 | 3635 | 3635 | 3635 | 3635 | 371 |
| 389 | 20250415 | 132700 | 1262929149 | 3635 | 3635 | 3635 | 3630 | 220 |
| 390 | 20250415 | 132600 | 1262130524 | 3630 | 3630 | 3630 | 3630 | 112 |
| 391 | 20250415 | 132500 | 1261723964 | 3630 | 3630 | 3630 | 3630 | 548 |
| 392 | 20250415 | 132400 | 1259734724 | 3635 | 3635 | 3635 | 3635 | 310 |
| 393 | 20250415 | 132300 | 1258607874 | 3635 | 3635 | 3635 | 3635 | 335 |
| 394 | 20250415 | 132200 | 1257390149 | 3635 | 3635 | 3635 | 3635 | 30 |
| 395 | 20250415 | 132100 | 1257281099 | 3630 | 3625 | 3630 | 3625 | 2406 |
| 396 | 20250415 | 132000 | 1248550169 | 3625 | 3615 | 3625 | 3615 | 288 |
| 397 | 20250415 | 131900 | 1247508064 | 3620 | 3620 | 3620 | 3620 | 1537 |
| 398 | 20250415 | 131800 | 1241944124 | 3620 | 3615 | 3620 | 3615 | 722 |
| 399 | 20250415 | 131700 | 1239330634 | 3615 | 3620 | 3620 | 3615 | 846 |
| 400 | 20250415 | 131600 | 1236269114 | 3620 | 3620 | 3620 | 3620 | 408 |
| 401 | 20250415 | 131500 | 1234792154 | 3620 | 3620 | 3620 | 3620 | 5 |
| 402 | 20250415 | 131400 | 1234774054 | 3620 | 3615 | 3620 | 3615 | 204 |
| 403 | 20250415 | 131300 | 1234036329 | 3620 | 3620 | 3620 | 3615 | 489 |
| 404 | 20250415 | 131200 | 1232267529 | 3620 | 3620 | 3620 | 3620 | 1 |
| 405 | 20250415 | 131100 | 1232263909 | 3615 | 3620 | 3620 | 3615 | 508 |
| 406 | 20250415 | 131000 | 1230427354 | 3620 | 3625 | 3625 | 3620 | 38 |
| 407 | 20250415 | 130900 | 1230289669 | 3625 | 3620 | 3625 | 3615 | 3357 |
| 408 | 20250415 | 130800 | 1218134774 | 3620 | 3620 | 3620 | 3620 | 35 |
| 409 | 20250415 | 130700 | 1218008074 | 3615 | 3605 | 3620 | 3605 | 187 |
| 410 | 20250415 | 130600 | 1217332689 | 3620 | 3620 | 3620 | 3620 | 141 |
| 411 | 20250415 | 130500 | 1216822269 | 3620 | 3620 | 3620 | 3620 | 10 |
| 412 | 20250415 | 130400 | 1216786069 | 3620 | 3615 | 3620 | 3615 | 534 |
| 413 | 20250415 | 130300 | 1214855329 | 3615 | 3615 | 3615 | 3615 | 11 |
| 414 | 20250415 | 130200 | 1214815564 | 3615 | 3610 | 3615 | 3610 | 2003 |
| 415 | 20250415 | 130100 | 1207584729 | 3615 | 3615 | 3615 | 3615 | 186 |
| 416 | 20250415 | 130000 | 1206912339 | 3610 | 3610 | 3610 | 3610 | 1021 |
| 417 | 20250415 | 125900 | 1203226529 | 3615 | 3615 | 3615 | 3615 | 0 |
| 418 | 20250415 | 125800 | 1203226529 | 3615 | 3615 | 3615 | 3615 | 0 |
| 419 | 20250415 | 125700 | 1203226529 | 3615 | 3615 | 3615 | 3615 | 1260 |
| 420 | 20250415 | 125600 | 1198671629 | 3610 | 3615 | 3615 | 3610 | 501 |
| 421 | 20250415 | 125500 | 1196863014 | 3610 | 3610 | 3610 | 3610 | 425 |
| 422 | 20250415 | 125400 | 1195328764 | 3600 | 3600 | 3600 | 3600 | 0 |
| 423 | 20250415 | 125300 | 1195328764 | 3600 | 3600 | 3600 | 3600 | 2 |
| 424 | 20250415 | 125200 | 1195321564 | 3600 | 3600 | 3615 | 3600 | 927 |
| 425 | 20250415 | 125100 | 1191982789 | 3600 | 3600 | 3600 | 3600 | 0 |
| 426 | 20250415 | 125000 | 1191982789 | 3600 | 3615 | 3615 | 3600 | 3243 |
| 427 | 20250415 | 124900 | 1180286869 | 3615 | 3615 | 3615 | 3615 | 507 |
| 428 | 20250415 | 124800 | 1178454064 | 3615 | 3615 | 3615 | 3615 | 0 |
| 429 | 20250415 | 124700 | 1178454064 | 3615 | 3615 | 3620 | 3615 | 1637 |
| 430 | 20250415 | 124600 | 1172536294 | 3625 | 3615 | 3625 | 3615 | 1218 |
| 431 | 20250415 | 124500 | 1168132134 | 3620 | 3630 | 3630 | 3620 | 1003 |
| 432 | 20250415 | 124400 | 1164501244 | 3630 | 3620 | 3630 | 3620 | 344 |
| 433 | 20250415 | 124300 | 1163255904 | 3635 | 3635 | 3635 | 3635 | 0 |
| 434 | 20250415 | 124200 | 1163255904 | 3635 | 3635 | 3635 | 3635 | 133 |
| 435 | 20250415 | 124100 | 1162772449 | 3635 | 3625 | 3635 | 3625 | 419 |
| 436 | 20250415 | 124000 | 1161253564 | 3635 | 3635 | 3635 | 3635 | 1 |
| 437 | 20250415 | 123900 | 1161249929 | 3630 | 3630 | 3630 | 3630 | 0 |
| 438 | 20250415 | 123800 | 1161249929 | 3630 | 3630 | 3630 | 3630 | 101 |
| 439 | 20250415 | 123700 | 1160883299 | 3630 | 3630 | 3630 | 3625 | 249 |
| 440 | 20250415 | 123600 | 1159980659 | 3635 | 3625 | 3635 | 3625 | 218 |
| 441 | 20250415 | 123500 | 1159190399 | 3635 | 3635 | 3635 | 3615 | 1026 |
| 442 | 20250415 | 123400 | 1155477269 | 3635 | 3635 | 3635 | 3635 | 0 |
| 443 | 20250415 | 123300 | 1155477269 | 3635 | 3630 | 3635 | 3630 | 1246 |
| 444 | 20250415 | 123200 | 1150951429 | 3630 | 3615 | 3630 | 3610 | 7042 |
| 445 | 20250415 | 123100 | 1125461814 | 3615 | 3615 | 3615 | 3615 | 3 |
| 446 | 20250415 | 123000 | 1125450969 | 3615 | 3615 | 3615 | 3615 | 6 |
| 447 | 20250415 | 122900 | 1125429279 | 3615 | 3615 | 3615 | 3615 | 1 |
| 448 | 20250415 | 122800 | 1125425664 | 3615 | 3610 | 3615 | 3610 | 244 |
| 449 | 20250415 | 122700 | 1124544819 | 3610 | 3610 | 3610 | 3610 | 1853 |
| 450 | 20250415 | 122600 | 1117855489 | 3610 | 3600 | 3610 | 3600 | 2013 |
| 451 | 20250415 | 122500 | 1110597309 | 3605 | 3595 | 3605 | 3595 | 1830 |
| 452 | 20250415 | 122400 | 1104011989 | 3600 | 3600 | 3600 | 3600 | 74 |
| 453 | 20250415 | 122300 | 1103745589 | 3600 | 3595 | 3600 | 3590 | 1483 |
| 454 | 20250415 | 122200 | 1098413489 | 3595 | 3595 | 3595 | 3595 | 392 |
| 455 | 20250415 | 122100 | 1097004249 | 3600 | 3600 | 3600 | 3600 | 311 |
| 456 | 20250415 | 122000 | 1095884649 | 3600 | 3600 | 3600 | 3600 | 3 |
| 457 | 20250415 | 121900 | 1095873849 | 3585 | 3600 | 3600 | 3585 | 569 |
| 458 | 20250415 | 121800 | 1093832204 | 3590 | 3605 | 3605 | 3590 | 486 |
| 459 | 20250415 | 121700 | 1092087159 | 3595 | 3600 | 3600 | 3595 | 1470 |
| 460 | 20250415 | 121600 | 1086798074 | 3600 | 3600 | 3600 | 3595 | 315 |
| 461 | 20250415 | 121500 | 1085665339 | 3590 | 3590 | 3590 | 3590 | 2421 |
| 462 | 20250415 | 121400 | 1076973949 | 3590 | 3585 | 3590 | 3585 | 500 |
| 463 | 20250415 | 121300 | 1075181439 | 3585 | 3580 | 3585 | 3580 | 723 |
| 464 | 20250415 | 121200 | 1072593019 | 3575 | 3575 | 3575 | 3575 | 416 |
| 465 | 20250415 | 121100 | 1071105819 | 3580 | 3580 | 3580 | 3580 | 6 |
| 466 | 20250415 | 121000 | 1071084339 | 3580 | 3580 | 3580 | 3580 | 43 |
| 467 | 20250415 | 120900 | 1070930399 | 3575 | 3585 | 3585 | 3575 | 408 |
| 468 | 20250415 | 120800 | 1069471049 | 3577 | 3585 | 3585 | 3577 | 74 |
| 469 | 20250415 | 120700 | 1069206159 | 3585 | 3585 | 3585 | 3585 | 1 |
| 470 | 20250415 | 120600 | 1069202574 | 3585 | 3565 | 3585 | 3560 | 25381 |
| 471 | 20250415 | 120500 | 978794129 | 3570 | 3580 | 3580 | 3570 | 2279 |
| 472 | 20250415 | 120400 | 970650634 | 3580 | 3580 | 3580 | 3580 | 20 |
| 473 | 20250415 | 120300 | 970579034 | 3580 | 3580 | 3580 | 3580 | 224 |
| 474 | 20250415 | 120200 | 969777114 | 3580 | 3580 | 3580 | 3580 | 314 |
| 475 | 20250415 | 120100 | 968652994 | 3580 | 3580 | 3580 | 3580 | 234 |
| 476 | 20250415 | 120000 | 967815274 | 3580 | 3585 | 3585 | 3580 | 251 |
| 477 | 20250415 | 115900 | 966916529 | 3585 | 3580 | 3585 | 3580 | 474 |
| 478 | 20250415 | 115800 | 965219214 | 3580 | 3575 | 3580 | 3575 | 1310 |
| 479 | 20250415 | 115700 | 960535914 | 3575 | 3570 | 3575 | 3570 | 300 |
| 480 | 20250415 | 115600 | 959464909 | 3575 | 3575 | 3575 | 3570 | 132 |
| 481 | 20250415 | 115500 | 958993294 | 3575 | 3575 | 3575 | 3575 | 2 |
| 482 | 20250415 | 115400 | 958986144 | 3570 | 3575 | 3575 | 3570 | 4031 |
| 483 | 20250415 | 115300 | 944586914 | 3570 | 3570 | 3570 | 3570 | 0 |
| 484 | 20250415 | 115200 | 944586914 | 3570 | 3570 | 3570 | 3570 | 500 |
| 485 | 20250415 | 115100 | 942801914 | 3570 | 3570 | 3570 | 3570 | 515 |
| 486 | 20250415 | 115000 | 940963364 | 3575 | 3575 | 3575 | 3575 | 500 |
| 487 | 20250415 | 114900 | 939175864 | 3575 | 3575 | 3575 | 3575 | 0 |
| 488 | 20250415 | 114800 | 939175864 | 3575 | 3575 | 3575 | 3575 | 1 |
| 489 | 20250415 | 114700 | 939172289 | 3575 | 3570 | 3575 | 3570 | 3808 |
| 490 | 20250415 | 114600 | 925565874 | 3570 | 3570 | 3570 | 3570 | 0 |
| 491 | 20250415 | 114500 | 925565874 | 3570 | 3570 | 3570 | 3570 | 0 |
| 492 | 20250415 | 114400 | 925565874 | 3570 | 3570 | 3570 | 3570 | 500 |
| 493 | 20250415 | 114300 | 923780874 | 3575 | 3575 | 3575 | 3575 | 1553 |
| 494 | 20250415 | 114200 | 918228899 | 3575 | 3575 | 3575 | 3575 | 7 |
| 495 | 20250415 | 114100 | 918203874 | 3575 | 3577 | 3577 | 3575 | 457 |
| 496 | 20250415 | 114000 | 916570063 | 3580 | 3580 | 3580 | 3580 | 180 |
| 497 | 20250415 | 113900 | 915925663 | 3575 | 3575 | 3575 | 3575 | 80 |
| 498 | 20250415 | 113800 | 915639663 | 3575 | 3575 | 3575 | 3575 | 0 |
| 499 | 20250415 | 113700 | 915639663 | 3575 | 3575 | 3575 | 3575 | 1729 |
| 500 | 20250415 | 113600 | 909458488 | 3580 | 3580 | 3580 | 3580 | 10 |
| 501 | 20250415 | 113500 | 909422688 | 3580 | 3585 | 3585 | 3580 | 3224 |
| 502 | 20250415 | 113400 | 897880748 | 3580 | 3585 | 3585 | 3580 | 2404 |
| 503 | 20250415 | 113300 | 889272708 | 3590 | 3585 | 3590 | 3585 | 666 |
| 504 | 20250415 | 113200 | 886885063 | 3590 | 3585 | 3590 | 3585 | 1018 |
| 505 | 20250415 | 113100 | 883235443 | 3585 | 3585 | 3585 | 3585 | 1634 |
| 506 | 20250415 | 113000 | 877377553 | 3590 | 3590 | 3590 | 3585 | 1598 |
| 507 | 20250415 | 112900 | 871645768 | 3590 | 3590 | 3590 | 3590 | 0 |
| 508 | 20250415 | 112800 | 871645768 | 3590 | 3585 | 3590 | 3585 | 1217 |
| 509 | 20250415 | 112700 | 867282443 | 3590 | 3590 | 3590 | 3590 | 1304 |
| 510 | 20250415 | 112600 | 862601083 | 3600 | 3590 | 3600 | 3590 | 39 |
| 511 | 20250415 | 112500 | 862460883 | 3590 | 3590 | 3590 | 3590 | 2 |
| 512 | 20250415 | 112400 | 862453703 | 3590 | 3600 | 3600 | 3590 | 550 |
| 513 | 20250415 | 112300 | 860478938 | 3595 | 3595 | 3595 | 3595 | 57 |
| 514 | 20250415 | 112200 | 860274023 | 3595 | 3595 | 3595 | 3595 | 388 |
| 515 | 20250415 | 112100 | 858879163 | 3595 | 3600 | 3600 | 3590 | 1545 |
| 516 | 20250415 | 112000 | 853327553 | 3600 | 3605 | 3605 | 3600 | 353 |
| 517 | 20250415 | 111900 | 852055148 | 3605 | 3605 | 3605 | 3605 | 391 |
| 518 | 20250415 | 111800 | 850645593 | 3605 | 3605 | 3605 | 3605 | 73 |
| 519 | 20250415 | 111700 | 850382428 | 3605 | 3605 | 3605 | 3605 | 1 |
| 520 | 20250415 | 111600 | 850378823 | 3605 | 3605 | 3605 | 3595 | 1144 |
| 521 | 20250415 | 111500 | 846258703 | 3605 | 3610 | 3610 | 3605 | 51 |
| 522 | 20250415 | 111400 | 846074648 | 3590 | 3590 | 3590 | 3590 | 400 |
| 523 | 20250415 | 111300 | 844638648 | 3590 | 3600 | 3605 | 3590 | 933 |
| 524 | 20250415 | 111200 | 841281208 | 3605 | 3600 | 3605 | 3600 | 160 |
| 525 | 20250415 | 111100 | 840704458 | 3600 | 3605 | 3605 | 3600 | 8 |
| 526 | 20250415 | 111000 | 840675633 | 3610 | 3610 | 3610 | 3610 | 0 |
| 527 | 20250415 | 110900 | 840675633 | 3610 | 3595 | 3610 | 3585 | 2310 |
| 528 | 20250415 | 110800 | 832389018 | 3610 | 3610 | 3610 | 3610 | 1 |
| 529 | 20250415 | 110700 | 832385408 | 3610 | 3595 | 3610 | 3595 | 1047 |
| 530 | 20250415 | 110600 | 828621428 | 3595 | 3595 | 3605 | 3595 | 1001 |
| 531 | 20250415 | 110500 | 825022503 | 3620 | 3595 | 3620 | 3595 | 17 |
| 532 | 20250415 | 110400 | 824960988 | 3595 | 3595 | 3595 | 3595 | 317 |
| 533 | 20250415 | 110300 | 823821373 | 3595 | 3605 | 3620 | 3595 | 5118 |
| 534 | 20250415 | 110200 | 805388453 | 3610 | 3610 | 3610 | 3610 | 188 |
| 535 | 20250415 | 110100 | 804709773 | 3610 | 3620 | 3620 | 3610 | 523 |
| 536 | 20250415 | 110000 | 802821733 | 3620 | 3620 | 3620 | 3605 | 129 |
| 537 | 20250415 | 105900 | 802356253 | 3620 | 3610 | 3620 | 3605 | 2178 |
| 538 | 20250415 | 105800 | 794490038 | 3610 | 3610 | 3610 | 3610 | 780 |
| 539 | 20250415 | 105700 | 791674238 | 3610 | 3610 | 3610 | 3610 | 1 |
| 540 | 20250415 | 105600 | 791670628 | 3625 | 3625 | 3625 | 3625 | 8 |
| 541 | 20250415 | 105500 | 791641628 | 3625 | 3625 | 3625 | 3625 | 13 |
| 542 | 20250415 | 105400 | 791594503 | 3625 | 3610 | 3625 | 3610 | 1060 |
| 543 | 20250415 | 105300 | 787763723 | 3600 | 3600 | 3600 | 3600 | 180 |
| 544 | 20250415 | 105200 | 787115723 | 3600 | 3600 | 3600 | 3600 | 334 |
| 545 | 20250415 | 105100 | 785913323 | 3590 | 3600 | 3600 | 3590 | 1792 |
| 546 | 20250415 | 105000 | 779477578 | 3600 | 3605 | 3605 | 3600 | 3618 |
| 547 | 20250415 | 104900 | 766446773 | 3605 | 3615 | 3615 | 3605 | 1576 |
| 548 | 20250415 | 104800 | 760759463 | 3615 | 3610 | 3615 | 3610 | 519 |
| 549 | 20250415 | 104700 | 758885778 | 3610 | 3610 | 3610 | 3610 | 0 |
| 550 | 20250415 | 104600 | 758885778 | 3610 | 3610 | 3610 | 3610 | 503 |
| 551 | 20250415 | 104500 | 757069948 | 3610 | 3610 | 3610 | 3610 | 251 |
| 552 | 20250415 | 104400 | 756163838 | 3610 | 3610 | 3610 | 3610 | 300 |
| 553 | 20250415 | 104300 | 755080838 | 3610 | 3610 | 3610 | 3610 | 0 |
| 554 | 20250415 | 104200 | 755080838 | 3610 | 3620 | 3620 | 3610 | 701 |
| 555 | 20250415 | 104100 | 752546528 | 3620 | 3635 | 3635 | 3620 | 362 |
| 556 | 20250415 | 104000 | 751235708 | 3635 | 3635 | 3635 | 3635 | 433 |
| 557 | 20250415 | 103900 | 749661753 | 3635 | 3620 | 3635 | 3620 | 3260 |
| 558 | 20250415 | 103800 | 737852653 | 3620 | 3615 | 3620 | 3610 | 3008 |
| 559 | 20250415 | 103700 | 726981028 | 3610 | 3615 | 3615 | 3610 | 101 |
| 560 | 20250415 | 103600 | 726615918 | 3615 | 3615 | 3615 | 3615 | 209 |
| 561 | 20250415 | 103500 | 725860383 | 3600 | 3600 | 3600 | 3600 | 1 |
| 562 | 20250415 | 103400 | 725856783 | 3600 | 3600 | 3600 | 3600 | 1 |
| 563 | 20250415 | 103300 | 725853183 | 3600 | 3615 | 3615 | 3600 | 435 |
| 564 | 20250415 | 103200 | 724280673 | 3615 | 3620 | 3620 | 3600 | 845 |
| 565 | 20250415 | 103100 | 721229698 | 3620 | 3620 | 3620 | 3615 | 1739 |
| 566 | 20250415 | 103000 | 714937018 | 3620 | 3620 | 3620 | 3620 | 435 |
| 567 | 20250415 | 102900 | 713362318 | 3590 | 3620 | 3620 | 3590 | 458 |
| 568 | 20250415 | 102800 | 711711748 | 3620 | 3590 | 3620 | 3590 | 4338 |
| 569 | 20250415 | 102700 | 696080918 | 3590 | 3580 | 3595 | 3580 | 413 |
| 570 | 20250415 | 102600 | 694599748 | 3580 | 3575 | 3590 | 3575 | 5384 |
| 571 | 20250415 | 102500 | 675283353 | 3590 | 3590 | 3590 | 3590 | 762 |
| 572 | 20250415 | 102400 | 672547773 | 3590 | 3590 | 3590 | 3590 | 64 |
| 573 | 20250415 | 102300 | 672318013 | 3595 | 3585 | 3595 | 3585 | 369 |
| 574 | 20250415 | 102200 | 670991815 | 3590 | 3590 | 3590 | 3590 | 1324 |
| 575 | 20250415 | 102100 | 666238655 | 3590 | 3590 | 3590 | 3590 | 38 |
| 576 | 20250415 | 102000 | 666102235 | 3590 | 3590 | 3590 | 3590 | 389 |
| 577 | 20250415 | 101900 | 664705725 | 3590 | 3585 | 3590 | 3585 | 60 |
| 578 | 20250415 | 101800 | 664490605 | 3585 | 3575 | 3585 | 3570 | 2944 |
| 579 | 20250415 | 101700 | 653946220 | 3575 | 3580 | 3580 | 3570 | 230 |
| 580 | 20250415 | 101600 | 653123910 | 3580 | 3580 | 3580 | 3580 | 852 |
| 581 | 20250415 | 101500 | 650073750 | 3570 | 3580 | 3580 | 3565 | 1722 |
| 582 | 20250415 | 101400 | 643915020 | 3580 | 3580 | 3580 | 3565 | 2488 |
| 583 | 20250415 | 101300 | 635020985 | 3575 | 3575 | 3575 | 3575 | 48 |
| 584 | 20250415 | 101200 | 634849385 | 3580 | 3580 | 3580 | 3575 | 344 |
| 585 | 20250415 | 101100 | 633618060 | 3575 | 3585 | 3585 | 3575 | 353 |
| 586 | 20250415 | 101000 | 632356010 | 3585 | 3585 | 3585 | 3575 | 468 |
| 587 | 20250415 | 100900 | 630682230 | 3585 | 3565 | 3585 | 3565 | 3845 |
| 588 | 20250415 | 100800 | 616946660 | 3565 | 3570 | 3570 | 3565 | 2768 |
| 589 | 20250415 | 100700 | 607064950 | 3570 | 3565 | 3570 | 3565 | 214 |
| 590 | 20250415 | 100600 | 606301360 | 3565 | 3565 | 3565 | 3560 | 412 |
| 591 | 20250415 | 100500 | 604834080 | 3565 | 3570 | 3570 | 3560 | 262 |
| 592 | 20250415 | 100400 | 603899940 | 3565 | 3565 | 3565 | 3565 | 1924 |
| 593 | 20250415 | 100300 | 597040880 | 3565 | 3570 | 3570 | 3565 | 714 |
| 594 | 20250415 | 100200 | 594495285 | 3570 | 3570 | 3570 | 3570 | 3535 |
| 595 | 20250415 | 100100 | 581875335 | 3570 | 3580 | 3580 | 3570 | 419 |
| 596 | 20250415 | 100000 | 580378965 | 3572 | 3565 | 3580 | 3565 | 45 |
| 597 | 20250415 | 095900 | 580218130 | 3565 | 3565 | 3570 | 3565 | 128 |
| 598 | 20250415 | 095800 | 579761805 | 3570 | 3570 | 3570 | 3570 | 29 |
| 599 | 20250415 | 095700 | 579658275 | 3565 | 3560 | 3565 | 3555 | 3753 |
| 600 | 20250415 | 095600 | 566283320 | 3560 | 3555 | 3560 | 3555 | 88 |
| 601 | 20250415 | 095500 | 565970240 | 3555 | 3555 | 3555 | 3555 | 460 |
| 602 | 20250415 | 095400 | 564334940 | 3555 | 3555 | 3555 | 3555 | 38 |
| 603 | 20250415 | 095300 | 564199850 | 3555 | 3555 | 3555 | 3555 | 1215 |
| 604 | 20250415 | 095200 | 559880525 | 3555 | 3555 | 3560 | 3555 | 520 |
| 605 | 20250415 | 095100 | 558031615 | 3555 | 3555 | 3555 | 3555 | 61 |
| 606 | 20250415 | 095000 | 557814760 | 3550 | 3555 | 3555 | 3550 | 1007 |
| 607 | 20250415 | 094900 | 554237145 | 3565 | 3565 | 3565 | 3560 | 331 |
| 608 | 20250415 | 094800 | 553058625 | 3565 | 3565 | 3565 | 3565 | 203 |
| 609 | 20250415 | 094700 | 552334930 | 3570 | 3575 | 3575 | 3570 | 32 |
| 610 | 20250415 | 094600 | 552220540 | 3560 | 3555 | 3560 | 3550 | 7378 |
| 611 | 20250415 | 094500 | 526025920 | 3555 | 3570 | 3575 | 3555 | 5706 |
| 612 | 20250415 | 094400 | 505704775 | 3570 | 3570 | 3570 | 3570 | 163 |
| 613 | 20250415 | 094300 | 505122865 | 3565 | 3570 | 3570 | 3560 | 714 |
| 614 | 20250415 | 094200 | 502576885 | 3565 | 3580 | 3580 | 3565 | 1951 |
| 615 | 20250415 | 094100 | 495618170 | 3580 | 3575 | 3580 | 3575 | 479 |
| 616 | 20250415 | 094000 | 493903415 | 3575 | 3570 | 3575 | 3565 | 121 |
| 617 | 20250415 | 093900 | 493471515 | 3565 | 3565 | 3575 | 3565 | 590 |
| 618 | 20250415 | 093800 | 491363105 | 3565 | 3560 | 3565 | 3560 | 1489 |
| 619 | 20250415 | 093700 | 486056265 | 3560 | 3555 | 3560 | 3555 | 488 |
| 620 | 20250415 | 093600 | 484319520 | 3555 | 3555 | 3555 | 3555 | 93 |
| 621 | 20250415 | 093500 | 483988905 | 3555 | 3560 | 3560 | 3555 | 353 |
| 622 | 20250415 | 093400 | 482733665 | 3560 | 3555 | 3560 | 3555 | 178 |
| 623 | 20250415 | 093300 | 482100490 | 3560 | 3555 | 3560 | 3555 | 2018 |
| 624 | 20250415 | 093200 | 474918755 | 3555 | 3550 | 3555 | 3550 | 2298 |
| 625 | 20250415 | 093100 | 466760440 | 3550 | 3555 | 3555 | 3545 | 2740 |
| 626 | 20250415 | 093000 | 457033745 | 3550 | 3555 | 3555 | 3550 | 1122 |
| 627 | 20250415 | 092900 | 453050150 | 3555 | 3560 | 3560 | 3545 | 6872 |
| 628 | 20250415 | 092800 | 428612200 | 3560 | 3555 | 3560 | 3550 | 327 |
| 629 | 20250415 | 092700 | 427451115 | 3550 | 3565 | 3565 | 3550 | 1255 |
| 630 | 20250415 | 092600 | 422987765 | 3565 | 3555 | 3565 | 3550 | 1584 |
| 631 | 20250415 | 092500 | 417359365 | 3550 | 3550 | 3550 | 3545 | 1388 |
| 632 | 20250415 | 092400 | 412436265 | 3545 | 3545 | 3545 | 3540 | 1735 |
| 633 | 20250415 | 092300 | 406286690 | 3540 | 3565 | 3565 | 3535 | 12370 |
| 634 | 20250415 | 092200 | 362347420 | 3575 | 3575 | 3575 | 3565 | 2390 |
| 635 | 20250415 | 092100 | 353817910 | 3570 | 3570 | 3570 | 3570 | 794 |
| 636 | 20250415 | 092000 | 350983330 | 3565 | 3565 | 3570 | 3565 | 3248 |
| 637 | 20250415 | 091900 | 339389655 | 3570 | 3570 | 3570 | 3565 | 3054 |
| 638 | 20250415 | 091800 | 328492890 | 3570 | 3565 | 3570 | 3560 | 765 |
| 639 | 20250415 | 091700 | 325769325 | 3565 | 3560 | 3565 | 3555 | 2321 |
| 640 | 20250415 | 091600 | 317510875 | 3565 | 3560 | 3565 | 3550 | 2706 |
| 641 | 20250415 | 091500 | 307903640 | 3557 | 3550 | 3560 | 3550 | 4401 |
| 642 | 20250415 | 091400 | 292259400 | 3545 | 3580 | 3580 | 3545 | 7333 |
| 643 | 20250415 | 091300 | 266142020 | 3595 | 3595 | 3600 | 3580 | 1507 |
| 644 | 20250415 | 091200 | 260744195 | 3580 | 3600 | 3610 | 3580 | 5030 |
| 645 | 20250415 | 091100 | 242667870 | 3615 | 3600 | 3615 | 3600 | 34 |
| 646 | 20250415 | 091000 | 242545425 | 3590 | 3610 | 3610 | 3590 | 3864 |
| 647 | 20250415 | 090900 | 228630530 | 3610 | 3620 | 3620 | 3595 | 8081 |
| 648 | 20250415 | 090800 | 199537190 | 3620 | 3620 | 3620 | 3620 | 3180 |
| 649 | 20250415 | 090700 | 188025590 | 3620 | 3595 | 3620 | 3595 | 5916 |
| 650 | 20250415 | 090600 | 166688045 | 3590 | 3585 | 3595 | 3585 | 1611 |
| 651 | 20250415 | 090500 | 160902040 | 3590 | 3615 | 3615 | 3590 | 16084 |
| 652 | 20250415 | 090400 | 103008155 | 3620 | 3625 | 3625 | 3600 | 12158 |
| 653 | 20250415 | 090300 | 59096500 | 3625 | 3645 | 3670 | 3625 | 3801 |
| 654 | 20250415 | 090200 | 45256565 | 3645 | 3680 | 3680 | 3645 | 5318 |
| 655 | 20250415 | 090100 | 25782690 | 3680 | 3660 | 3680 | 3660 | 19 |
| 656 | 20250415 | 090000 | 25712840 | 3680 | 3660 | 3700 | 3660 | 7023 |