32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 195700 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 5511 |
| 3 | 20250415 | 195600 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 4 | 20250415 | 195500 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 5 | 20250415 | 195400 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 6 | 20250415 | 195300 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 7 | 20250415 | 195200 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 8 | 20250415 | 195100 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 9 | 20250415 | 195000 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 10 | 20250415 | 194900 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 11 | 20250415 | 194800 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 12 | 20250415 | 194700 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 13 | 20250415 | 194600 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 14 | 20250415 | 194500 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 15 | 20250415 | 194400 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 16 | 20250415 | 194300 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 17 | 20250415 | 194200 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 18 | 20250415 | 194100 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 19 | 20250415 | 194000 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 20 | 20250415 | 193900 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 21 | 20250415 | 193800 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 22 | 20250415 | 193700 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 23 | 20250415 | 193600 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 24 | 20250415 | 193500 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 25 | 20250415 | 193400 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 26 | 20250415 | 193300 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 27 | 20250415 | 193200 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 28 | 20250415 | 193100 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 29 | 20250415 | 193000 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 30 | 20250415 | 192900 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 31 | 20250415 | 192800 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 32 | 20250415 | 192700 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 5511 |
| 33 | 20250415 | 192600 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 34 | 20250415 | 192500 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 35 | 20250415 | 192400 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 36 | 20250415 | 192300 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 37 | 20250415 | 192200 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 38 | 20250415 | 192100 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 39 | 20250415 | 192000 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 40 | 20250415 | 191900 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 41 | 20250415 | 191800 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 42 | 20250415 | 191700 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 43 | 20250415 | 191600 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 44 | 20250415 | 191500 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 45 | 20250415 | 191400 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 46 | 20250415 | 191300 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 47 | 20250415 | 191200 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 48 | 20250415 | 191100 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 49 | 20250415 | 191000 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 50 | 20250415 | 190900 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 51 | 20250415 | 190800 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 52 | 20250415 | 190700 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 53 | 20250415 | 190600 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 54 | 20250415 | 190500 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 55 | 20250415 | 190400 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 56 | 20250415 | 190300 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 57 | 20250415 | 190200 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 58 | 20250415 | 190100 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 59 | 20250415 | 190000 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 60 | 20250415 | 185900 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 61 | 20250415 | 185800 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 62 | 20250415 | 185700 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 5511 |
| 63 | 20250415 | 185600 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 64 | 20250415 | 185500 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 65 | 20250415 | 185400 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 66 | 20250415 | 185300 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 67 | 20250415 | 185200 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 68 | 20250415 | 185100 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 69 | 20250415 | 185000 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 70 | 20250415 | 184900 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 71 | 20250415 | 184800 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 72 | 20250415 | 184700 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 73 | 20250415 | 184600 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 74 | 20250415 | 184500 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 75 | 20250415 | 184400 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 76 | 20250415 | 184300 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 77 | 20250415 | 184200 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 78 | 20250415 | 184100 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 79 | 20250415 | 184000 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 80 | 20250415 | 183900 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 81 | 20250415 | 183800 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 82 | 20250415 | 183700 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 83 | 20250415 | 183600 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 84 | 20250415 | 183500 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 85 | 20250415 | 183400 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 86 | 20250415 | 183300 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 87 | 20250415 | 183200 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 88 | 20250415 | 183100 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 89 | 20250415 | 183000 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 90 | 20250415 | 182900 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 91 | 20250415 | 182800 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 92 | 20250415 | 182700 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 5511 |
| 93 | 20250415 | 182600 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 94 | 20250415 | 182500 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 95 | 20250415 | 182400 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 96 | 20250415 | 182300 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 97 | 20250415 | 182200 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 98 | 20250415 | 182100 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 99 | 20250415 | 182000 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 100 | 20250415 | 181900 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 101 | 20250415 | 181800 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 102 | 20250415 | 181700 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 103 | 20250415 | 181600 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 104 | 20250415 | 181500 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 105 | 20250415 | 181400 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 106 | 20250415 | 181300 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 107 | 20250415 | 181200 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 108 | 20250415 | 181100 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 109 | 20250415 | 181000 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 110 | 20250415 | 180900 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 111 | 20250415 | 180800 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 112 | 20250415 | 180700 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 113 | 20250415 | 180600 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 114 | 20250415 | 180500 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 115 | 20250415 | 180400 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 116 | 20250415 | 180300 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 117 | 20250415 | 180200 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 118 | 20250415 | 180100 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 119 | 20250415 | 180000 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 120 | 20250415 | 175900 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 121 | 20250415 | 175800 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 122 | 20250415 | 175700 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 5511 |
| 123 | 20250415 | 175600 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 124 | 20250415 | 175500 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 125 | 20250415 | 175400 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 126 | 20250415 | 175300 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 127 | 20250415 | 175200 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 128 | 20250415 | 175100 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 129 | 20250415 | 175000 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 130 | 20250415 | 174900 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 131 | 20250415 | 174800 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 132 | 20250415 | 174700 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 133 | 20250415 | 174600 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 134 | 20250415 | 174500 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 135 | 20250415 | 174400 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 136 | 20250415 | 174300 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 137 | 20250415 | 174200 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 138 | 20250415 | 174100 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 139 | 20250415 | 174000 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 140 | 20250415 | 173900 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 141 | 20250415 | 173800 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 142 | 20250415 | 173700 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 143 | 20250415 | 173600 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 144 | 20250415 | 173500 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 145 | 20250415 | 173400 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 146 | 20250415 | 173300 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 147 | 20250415 | 173200 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 148 | 20250415 | 173100 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 149 | 20250415 | 173000 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 150 | 20250415 | 172900 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 151 | 20250415 | 172800 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 152 | 20250415 | 172700 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 5511 |
| 153 | 20250415 | 172600 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 154 | 20250415 | 172500 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 155 | 20250415 | 172400 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 156 | 20250415 | 172300 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 157 | 20250415 | 172200 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 158 | 20250415 | 172100 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 159 | 20250415 | 172000 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 160 | 20250415 | 171900 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 161 | 20250415 | 171800 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 162 | 20250415 | 171700 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 163 | 20250415 | 171600 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 164 | 20250415 | 171500 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 165 | 20250415 | 171400 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 166 | 20250415 | 171300 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 167 | 20250415 | 171200 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 168 | 20250415 | 171100 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 169 | 20250415 | 171000 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 170 | 20250415 | 170900 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 171 | 20250415 | 170800 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 172 | 20250415 | 170700 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 173 | 20250415 | 170600 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 174 | 20250415 | 170500 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 175 | 20250415 | 170400 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 176 | 20250415 | 170300 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 177 | 20250415 | 170200 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 178 | 20250415 | 170100 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 179 | 20250415 | 170000 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 180 | 20250415 | 165900 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 181 | 20250415 | 165800 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 182 | 20250415 | 165700 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 5511 |
| 183 | 20250415 | 165600 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 184 | 20250415 | 165500 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 185 | 20250415 | 165400 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 186 | 20250415 | 165300 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 187 | 20250415 | 165200 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 188 | 20250415 | 165100 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 189 | 20250415 | 165000 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 190 | 20250415 | 164900 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 191 | 20250415 | 164800 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 192 | 20250415 | 164700 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 193 | 20250415 | 164600 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 194 | 20250415 | 164500 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 195 | 20250415 | 164400 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 196 | 20250415 | 164300 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 197 | 20250415 | 164200 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 198 | 20250415 | 164100 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 199 | 20250415 | 164000 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 200 | 20250415 | 163900 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 201 | 20250415 | 163800 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 202 | 20250415 | 163700 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 203 | 20250415 | 163600 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 204 | 20250415 | 163500 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 205 | 20250415 | 163400 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 206 | 20250415 | 163300 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 207 | 20250415 | 163200 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 208 | 20250415 | 163100 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 209 | 20250415 | 163000 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 210 | 20250415 | 162900 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 211 | 20250415 | 162800 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 212 | 20250415 | 162700 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 5511 |
| 213 | 20250415 | 162600 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 214 | 20250415 | 162500 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 215 | 20250415 | 162400 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 216 | 20250415 | 162300 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 217 | 20250415 | 162200 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 218 | 20250415 | 162100 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 219 | 20250415 | 162000 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 220 | 20250415 | 161900 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 221 | 20250415 | 161800 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 222 | 20250415 | 161700 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 223 | 20250415 | 161600 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 224 | 20250415 | 161500 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 225 | 20250415 | 161400 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 226 | 20250415 | 161300 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 227 | 20250415 | 161200 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 228 | 20250415 | 161100 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 229 | 20250415 | 161000 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 230 | 20250415 | 160900 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 231 | 20250415 | 160800 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 232 | 20250415 | 160700 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 233 | 20250415 | 160600 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 234 | 20250415 | 160500 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 235 | 20250415 | 160400 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 236 | 20250415 | 160300 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 237 | 20250415 | 160200 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 238 | 20250415 | 160100 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 239 | 20250415 | 160000 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 240 | 20250415 | 155900 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 241 | 20250415 | 155800 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 242 | 20250415 | 155700 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 5511 |
| 243 | 20250415 | 155600 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 244 | 20250415 | 155500 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 245 | 20250415 | 155400 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 246 | 20250415 | 155300 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 247 | 20250415 | 155200 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 248 | 20250415 | 155100 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 249 | 20250415 | 155000 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 250 | 20250415 | 154900 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 251 | 20250415 | 154800 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 252 | 20250415 | 154700 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 253 | 20250415 | 154600 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 254 | 20250415 | 154500 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 255 | 20250415 | 154400 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 256 | 20250415 | 154300 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 257 | 20250415 | 154200 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 258 | 20250415 | 154100 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 259 | 20250415 | 154000 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 260 | 20250415 | 153900 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 261 | 20250415 | 153800 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 262 | 20250415 | 153700 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 263 | 20250415 | 153600 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 264 | 20250415 | 153500 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 265 | 20250415 | 153400 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 266 | 20250415 | 153300 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 267 | 20250415 | 153200 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 268 | 20250415 | 153100 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 0 |
| 269 | 20250415 | 153000 | 2263727365 | 8570 | 8570 | 8570 | 8570 | 5511 |
| 270 | 20250415 | 152900 | 2216498095 | 8640 | 8640 | 8640 | 8640 | 0 |
| 271 | 20250415 | 152800 | 2216498095 | 8640 | 8640 | 8640 | 8640 | 0 |
| 272 | 20250415 | 152700 | 2216498095 | 8640 | 8640 | 8640 | 8640 | 0 |
| 273 | 20250415 | 152600 | 2216498095 | 8640 | 8640 | 8640 | 8640 | 0 |
| 274 | 20250415 | 152500 | 2216498095 | 8640 | 8640 | 8640 | 8640 | 0 |
| 275 | 20250415 | 152400 | 2216498095 | 8640 | 8640 | 8640 | 8640 | 0 |
| 276 | 20250415 | 152300 | 2216498095 | 8640 | 8640 | 8640 | 8640 | 0 |
| 277 | 20250415 | 152200 | 2216498095 | 8640 | 8640 | 8640 | 8640 | 0 |
| 278 | 20250415 | 152100 | 2216498095 | 8640 | 8640 | 8640 | 8640 | 0 |
| 279 | 20250415 | 152000 | 2216498095 | 8640 | 8640 | 8640 | 8640 | 0 |
| 280 | 20250415 | 151900 | 2216498095 | 8640 | 8570 | 8650 | 8560 | 788 |
| 281 | 20250415 | 151800 | 2209742155 | 8590 | 8590 | 8590 | 8590 | 0 |
| 282 | 20250415 | 151700 | 2209742155 | 8590 | 8550 | 8590 | 8530 | 126 |
| 283 | 20250415 | 151600 | 2208665305 | 8530 | 8540 | 8540 | 8520 | 857 |
| 284 | 20250415 | 151500 | 2201349525 | 8540 | 8550 | 8580 | 8530 | 1466 |
| 285 | 20250415 | 151400 | 2188807085 | 8550 | 8550 | 8560 | 8550 | 1065 |
| 286 | 20250415 | 151300 | 2179701055 | 8550 | 8570 | 8570 | 8550 | 166 |
| 287 | 20250415 | 151200 | 2178280215 | 8570 | 8550 | 8570 | 8550 | 171 |
| 288 | 20250415 | 151100 | 2176816465 | 8540 | 8560 | 8560 | 8540 | 156 |
| 289 | 20250415 | 151000 | 2175481675 | 8540 | 8570 | 8570 | 8540 | 429 |
| 290 | 20250415 | 150900 | 2171815795 | 8570 | 8570 | 8580 | 8560 | 108 |
| 291 | 20250415 | 150800 | 2170890445 | 8560 | 8570 | 8570 | 8560 | 84 |
| 292 | 20250415 | 150700 | 2170171065 | 8590 | 8570 | 8590 | 8570 | 91 |
| 293 | 20250415 | 150600 | 2169390975 | 8560 | 8550 | 8570 | 8550 | 430 |
| 294 | 20250415 | 150500 | 2165712965 | 8550 | 8550 | 8550 | 8550 | 54 |
| 295 | 20250415 | 150400 | 2165251265 | 8550 | 8570 | 8570 | 8550 | 1274 |
| 296 | 20250415 | 150300 | 2154345065 | 8580 | 8600 | 8600 | 8580 | 591 |
| 297 | 20250415 | 150200 | 2149271775 | 8600 | 8640 | 8640 | 8570 | 348 |
| 298 | 20250415 | 150100 | 2146273965 | 8630 | 8690 | 8700 | 8610 | 941 |
| 299 | 20250415 | 150000 | 2138134095 | 8660 | 8550 | 9000 | 8520 | 11235 |
| 300 | 20250415 | 145900 | 2040048485 | 8550 | 8550 | 8550 | 8540 | 259 |
| 301 | 20250415 | 145800 | 2037836135 | 8540 | 8590 | 8590 | 8540 | 285 |
| 302 | 20250415 | 145700 | 2035398055 | 8590 | 8590 | 8590 | 8590 | 304 |
| 303 | 20250415 | 145600 | 2032786695 | 8520 | 8590 | 8590 | 8520 | 268 |
| 304 | 20250415 | 145500 | 2030489505 | 8590 | 8560 | 8590 | 8560 | 109 |
| 305 | 20250415 | 145400 | 2029555715 | 8560 | 8530 | 8560 | 8530 | 2837 |
| 306 | 20250415 | 145300 | 2005278425 | 8530 | 8540 | 8540 | 8520 | 455 |
| 307 | 20250415 | 145200 | 2001399145 | 8550 | 8550 | 8550 | 8530 | 522 |
| 308 | 20250415 | 145100 | 1996940865 | 8530 | 8560 | 8560 | 8530 | 954 |
| 309 | 20250415 | 145000 | 1988789185 | 8560 | 8550 | 8560 | 8540 | 301 |
| 310 | 20250415 | 144900 | 1986215485 | 8540 | 8560 | 8570 | 8540 | 211 |
| 311 | 20250415 | 144800 | 1984411325 | 8550 | 8550 | 8560 | 8550 | 135 |
| 312 | 20250415 | 144700 | 1983256835 | 8560 | 8560 | 8570 | 8560 | 139 |
| 313 | 20250415 | 144600 | 1982066845 | 8560 | 8570 | 8570 | 8560 | 140 |
| 314 | 20250415 | 144500 | 1980867835 | 8560 | 8560 | 8560 | 8550 | 74 |
| 315 | 20250415 | 144400 | 1980234645 | 8560 | 8560 | 8560 | 8550 | 155 |
| 316 | 20250415 | 144300 | 1978909065 | 8570 | 8550 | 8570 | 8550 | 106 |
| 317 | 20250415 | 144200 | 1978001925 | 8550 | 8540 | 8550 | 8540 | 174 |
| 318 | 20250415 | 144100 | 1976515415 | 8500 | 8550 | 8550 | 8500 | 1129 |
| 319 | 20250415 | 144000 | 1966908665 | 8550 | 8560 | 8560 | 8550 | 182 |
| 320 | 20250415 | 143900 | 1965352105 | 8550 | 8550 | 8560 | 8550 | 87 |
| 321 | 20250415 | 143800 | 1964607935 | 8550 | 8550 | 8550 | 8550 | 77 |
| 322 | 20250415 | 143700 | 1963949585 | 8550 | 8540 | 8550 | 8540 | 73 |
| 323 | 20250415 | 143600 | 1963325685 | 8530 | 8530 | 8560 | 8530 | 1089 |
| 324 | 20250415 | 143500 | 1954006155 | 8560 | 8540 | 8560 | 8540 | 248 |
| 325 | 20250415 | 143400 | 1951887605 | 8540 | 8540 | 8540 | 8540 | 50 |
| 326 | 20250415 | 143300 | 1951460605 | 8540 | 8550 | 8570 | 8540 | 177 |
| 327 | 20250415 | 143200 | 1949947455 | 8550 | 8540 | 8550 | 8540 | 143 |
| 328 | 20250415 | 143100 | 1948725935 | 8540 | 8540 | 8540 | 8540 | 74 |
| 329 | 20250415 | 143000 | 1948093975 | 8550 | 8540 | 8550 | 8540 | 22 |
| 330 | 20250415 | 142900 | 1947905885 | 8540 | 8560 | 8580 | 8540 | 258 |
| 331 | 20250415 | 142800 | 1945698805 | 8560 | 8570 | 8570 | 8560 | 49 |
| 332 | 20250415 | 142700 | 1945279125 | 8560 | 8570 | 8570 | 8560 | 95 |
| 333 | 20250415 | 142600 | 1944465435 | 8560 | 8570 | 8580 | 8560 | 109 |
| 334 | 20250415 | 142500 | 1943531545 | 8560 | 8560 | 8580 | 8560 | 81 |
| 335 | 20250415 | 142400 | 1942837565 | 8560 | 8570 | 8580 | 8560 | 414 |
| 336 | 20250415 | 142300 | 1939289875 | 8570 | 8570 | 8570 | 8560 | 179 |
| 337 | 20250415 | 142200 | 1937756985 | 8570 | 8560 | 8570 | 8560 | 80 |
| 338 | 20250415 | 142100 | 1937071895 | 8550 | 8550 | 8560 | 8550 | 174 |
| 339 | 20250415 | 142000 | 1935583195 | 8540 | 8540 | 8550 | 8540 | 134 |
| 340 | 20250415 | 141900 | 1934438595 | 8540 | 8550 | 8550 | 8540 | 501 |
| 341 | 20250415 | 141800 | 1930159565 | 8570 | 8550 | 8570 | 8540 | 83 |
| 342 | 20250415 | 141700 | 1929449285 | 8550 | 8570 | 8570 | 8550 | 94 |
| 343 | 20250415 | 141600 | 1928645085 | 8550 | 8530 | 8550 | 8530 | 380 |
| 344 | 20250415 | 141500 | 1925397445 | 8530 | 8540 | 8550 | 8530 | 104 |
| 345 | 20250415 | 141400 | 1924509235 | 8510 | 8570 | 8570 | 8510 | 1107 |
| 346 | 20250415 | 141300 | 1915074245 | 8560 | 8560 | 8580 | 8560 | 85 |
| 347 | 20250415 | 141200 | 1914346045 | 8560 | 8560 | 8570 | 8560 | 74 |
| 348 | 20250415 | 141100 | 1913712355 | 8580 | 8570 | 8580 | 8560 | 125 |
| 349 | 20250415 | 141000 | 1912641245 | 8560 | 8560 | 8570 | 8560 | 104 |
| 350 | 20250415 | 140900 | 1911750755 | 8560 | 8570 | 8570 | 8560 | 225 |
| 351 | 20250415 | 140800 | 1909822755 | 8560 | 8570 | 8570 | 8560 | 176 |
| 352 | 20250415 | 140700 | 1908315375 | 8560 | 8560 | 8570 | 8560 | 50 |
| 353 | 20250415 | 140600 | 1907887365 | 8560 | 8560 | 8570 | 8560 | 110 |
| 354 | 20250415 | 140500 | 1906945465 | 8560 | 8560 | 8570 | 8550 | 534 |
| 355 | 20250415 | 140400 | 1902374305 | 8550 | 8550 | 8550 | 8550 | 69 |
| 356 | 20250415 | 140300 | 1901784355 | 8550 | 8540 | 8550 | 8540 | 74 |
| 357 | 20250415 | 140200 | 1901151905 | 8550 | 8530 | 8550 | 8530 | 105 |
| 358 | 20250415 | 140100 | 1900254655 | 8500 | 8530 | 8550 | 8500 | 183 |
| 359 | 20250415 | 140000 | 1898694005 | 8530 | 8520 | 8530 | 8520 | 524 |
| 360 | 20250415 | 135900 | 1894229285 | 8510 | 8510 | 8510 | 8510 | 1000 |
| 361 | 20250415 | 135800 | 1885719285 | 8540 | 8550 | 8550 | 8510 | 694 |
| 362 | 20250415 | 135700 | 1879811275 | 8540 | 8540 | 8540 | 8540 | 300 |
| 363 | 20250415 | 135600 | 1877249275 | 8500 | 8500 | 8500 | 8500 | 1 |
| 364 | 20250415 | 135500 | 1877240775 | 8540 | 8540 | 8540 | 8540 | 20 |
| 365 | 20250415 | 135400 | 1877069975 | 8540 | 8540 | 8540 | 8540 | 30 |
| 366 | 20250415 | 135300 | 1876813775 | 8520 | 8520 | 8520 | 8520 | 30 |
| 367 | 20250415 | 135200 | 1876558175 | 8520 | 8520 | 8520 | 8520 | 0 |
| 368 | 20250415 | 135100 | 1876558175 | 8520 | 8510 | 8520 | 8510 | 60 |
| 369 | 20250415 | 135000 | 1876047065 | 8510 | 8530 | 8530 | 8510 | 434 |
| 370 | 20250415 | 134900 | 1872349665 | 8530 | 8530 | 8530 | 8530 | 0 |
| 371 | 20250415 | 134800 | 1872349665 | 8530 | 8530 | 8530 | 8530 | 10 |
| 372 | 20250415 | 134700 | 1872264365 | 8540 | 8540 | 8540 | 8530 | 125 |
| 373 | 20250415 | 134600 | 1871196975 | 8540 | 8540 | 8540 | 8540 | 130 |
| 374 | 20250415 | 134500 | 1870086775 | 8540 | 8530 | 8540 | 8530 | 40 |
| 375 | 20250415 | 134400 | 1869745375 | 8530 | 8540 | 8540 | 8530 | 174 |
| 376 | 20250415 | 134300 | 1868260845 | 8500 | 8500 | 8500 | 8500 | 488 |
| 377 | 20250415 | 134200 | 1864112845 | 8500 | 8530 | 8540 | 8500 | 1016 |
| 378 | 20250415 | 134100 | 1855450905 | 8530 | 8530 | 8530 | 8530 | 232 |
| 379 | 20250415 | 134000 | 1853471945 | 8500 | 8500 | 8500 | 8500 | 20 |
| 380 | 20250415 | 133900 | 1853301945 | 8510 | 8520 | 8520 | 8510 | 21 |
| 381 | 20250415 | 133800 | 1853123225 | 8510 | 8510 | 8510 | 8510 | 26 |
| 382 | 20250415 | 133700 | 1852901965 | 8510 | 8510 | 8510 | 8510 | 60 |
| 383 | 20250415 | 133600 | 1852391365 | 8510 | 8510 | 8510 | 8510 | 520 |
| 384 | 20250415 | 133500 | 1847966165 | 8490 | 8490 | 8490 | 8490 | 80 |
| 385 | 20250415 | 133400 | 1847286965 | 8510 | 8510 | 8510 | 8500 | 149 |
| 386 | 20250415 | 133300 | 1846019155 | 8500 | 8500 | 8500 | 8500 | 242 |
| 387 | 20250415 | 133200 | 1843962155 | 8510 | 8510 | 8510 | 8510 | 120 |
| 388 | 20250415 | 133100 | 1842940955 | 8510 | 8510 | 8510 | 8510 | 1540 |
| 389 | 20250415 | 133000 | 1829835555 | 8510 | 8500 | 8510 | 8500 | 130 |
| 390 | 20250415 | 132900 | 1828730245 | 8500 | 8500 | 8500 | 8500 | 20 |
| 391 | 20250415 | 132800 | 1828560245 | 8500 | 8500 | 8500 | 8500 | 0 |
| 392 | 20250415 | 132700 | 1828560245 | 8500 | 8490 | 8500 | 8490 | 70 |
| 393 | 20250415 | 132600 | 1827965645 | 8490 | 8490 | 8490 | 8490 | 20 |
| 394 | 20250415 | 132500 | 1827795845 | 8490 | 8490 | 8490 | 8490 | 1 |
| 395 | 20250415 | 132400 | 1827787355 | 8500 | 8500 | 8500 | 8500 | 0 |
| 396 | 20250415 | 132300 | 1827787355 | 8500 | 8500 | 8500 | 8500 | 62 |
| 397 | 20250415 | 132200 | 1827260355 | 8500 | 8510 | 8510 | 8500 | 620 |
| 398 | 20250415 | 132100 | 1821987355 | 8500 | 8530 | 8530 | 8500 | 1595 |
| 399 | 20250415 | 132000 | 1808384855 | 8500 | 8480 | 8500 | 8480 | 573 |
| 400 | 20250415 | 131900 | 1803516025 | 8480 | 8480 | 8480 | 8480 | 770 |
| 401 | 20250415 | 131800 | 1796986425 | 8500 | 8500 | 8500 | 8500 | 20 |
| 402 | 20250415 | 131700 | 1796816425 | 8500 | 8500 | 8500 | 8500 | 60 |
| 403 | 20250415 | 131600 | 1796306425 | 8500 | 8500 | 8500 | 8500 | 32 |
| 404 | 20250415 | 131500 | 1796034425 | 8480 | 8450 | 8480 | 8450 | 2804 |
| 405 | 20250415 | 131400 | 1772271105 | 8440 | 8440 | 8440 | 8440 | 439 |
| 406 | 20250415 | 131300 | 1768565945 | 8460 | 8440 | 8460 | 8440 | 261 |
| 407 | 20250415 | 131200 | 1766361885 | 8430 | 8460 | 8460 | 8430 | 1270 |
| 408 | 20250415 | 131100 | 1755646505 | 8450 | 8450 | 8450 | 8450 | 2870 |
| 409 | 20250415 | 131000 | 1731395005 | 8460 | 8480 | 8480 | 8460 | 945 |
| 410 | 20250415 | 130900 | 1723398405 | 8460 | 8460 | 8460 | 8460 | 200 |
| 411 | 20250415 | 130800 | 1721706405 | 8470 | 8470 | 8470 | 8470 | 0 |
| 412 | 20250415 | 130700 | 1721706405 | 8470 | 8470 | 8475 | 8470 | 135 |
| 413 | 20250415 | 130600 | 1720562950 | 8480 | 8490 | 8490 | 8470 | 1628 |
| 414 | 20250415 | 130500 | 1706768440 | 8490 | 8490 | 8490 | 8490 | 0 |
| 415 | 20250415 | 130400 | 1706768440 | 8490 | 8530 | 8530 | 8490 | 760 |
| 416 | 20250415 | 130300 | 1700309180 | 8530 | 8530 | 8530 | 8530 | 87 |
| 417 | 20250415 | 130200 | 1699567070 | 8520 | 8520 | 8520 | 8520 | 0 |
| 418 | 20250415 | 130100 | 1699567070 | 8520 | 8520 | 8520 | 8520 | 2 |
| 419 | 20250415 | 130000 | 1699550030 | 8530 | 8530 | 8530 | 8520 | 50 |
| 420 | 20250415 | 125900 | 1699123580 | 8530 | 8510 | 8530 | 8510 | 334 |
| 421 | 20250415 | 125800 | 1696280640 | 8540 | 8540 | 8540 | 8540 | 40 |
| 422 | 20250415 | 125700 | 1695939040 | 8540 | 8540 | 8540 | 8540 | 35 |
| 423 | 20250415 | 125600 | 1695640140 | 8540 | 8530 | 8540 | 8530 | 51 |
| 424 | 20250415 | 125500 | 1695204860 | 8550 | 8550 | 8550 | 8550 | 0 |
| 425 | 20250415 | 125400 | 1695204860 | 8550 | 8500 | 8550 | 8500 | 95 |
| 426 | 20250415 | 125300 | 1694393230 | 8500 | 8500 | 8500 | 8500 | 25 |
| 427 | 20250415 | 125200 | 1694180730 | 8500 | 8500 | 8500 | 8500 | 26 |
| 428 | 20250415 | 125100 | 1693959730 | 8500 | 8500 | 8500 | 8500 | 0 |
| 429 | 20250415 | 125000 | 1693959730 | 8500 | 8500 | 8500 | 8500 | 51 |
| 430 | 20250415 | 124900 | 1693526230 | 8500 | 8470 | 8500 | 8470 | 134 |
| 431 | 20250415 | 124800 | 1692388770 | 8470 | 8470 | 8470 | 8470 | 35 |
| 432 | 20250415 | 124700 | 1692092320 | 8460 | 8470 | 8470 | 8460 | 226 |
| 433 | 20250415 | 124600 | 1690179850 | 8460 | 8470 | 8470 | 8460 | 742 |
| 434 | 20250415 | 124500 | 1683896210 | 8470 | 8460 | 8470 | 8460 | 103 |
| 435 | 20250415 | 124400 | 1683024800 | 8460 | 8470 | 8470 | 8460 | 55 |
| 436 | 20250415 | 124300 | 1682559000 | 8470 | 8470 | 8470 | 8470 | 100 |
| 437 | 20250415 | 124200 | 1681712000 | 8470 | 8470 | 8470 | 8470 | 41 |
| 438 | 20250415 | 124100 | 1681364730 | 8470 | 8470 | 8470 | 8470 | 110 |
| 439 | 20250415 | 124000 | 1680433030 | 8470 | 8470 | 8470 | 8470 | 248 |
| 440 | 20250415 | 123900 | 1678332470 | 8470 | 8480 | 8480 | 8470 | 163 |
| 441 | 20250415 | 123800 | 1676951550 | 8480 | 8480 | 8490 | 8480 | 301 |
| 442 | 20250415 | 123700 | 1674398800 | 8470 | 8490 | 8490 | 8470 | 1971 |
| 443 | 20250415 | 123600 | 1657678540 | 8500 | 8520 | 8520 | 8500 | 1130 |
| 444 | 20250415 | 123500 | 1648070540 | 8550 | 8550 | 8550 | 8550 | 31 |
| 445 | 20250415 | 123400 | 1647805490 | 8540 | 8520 | 8540 | 8520 | 341 |
| 446 | 20250415 | 123300 | 1644894050 | 8500 | 8500 | 8500 | 8500 | 0 |
| 447 | 20250415 | 123200 | 1644894050 | 8500 | 8530 | 8540 | 8500 | 230 |
| 448 | 20250415 | 123100 | 1642937090 | 8520 | 8530 | 8530 | 8520 | 70 |
| 449 | 20250415 | 123000 | 1642340490 | 8520 | 8520 | 8520 | 8520 | 10 |
| 450 | 20250415 | 122900 | 1642255290 | 8530 | 8530 | 8530 | 8530 | 21 |
| 451 | 20250415 | 122800 | 1642076160 | 8530 | 8530 | 8530 | 8530 | 36 |
| 452 | 20250415 | 122700 | 1641769080 | 8530 | 8530 | 8530 | 8530 | 50 |
| 453 | 20250415 | 122600 | 1641342580 | 8530 | 8530 | 8530 | 8530 | 0 |
| 454 | 20250415 | 122500 | 1641342580 | 8530 | 8530 | 8530 | 8520 | 85 |
| 455 | 20250415 | 122400 | 1640618060 | 8520 | 8520 | 8520 | 8520 | 0 |
| 456 | 20250415 | 122300 | 1640618060 | 8520 | 8520 | 8520 | 8520 | 1 |
| 457 | 20250415 | 122200 | 1640609540 | 8530 | 8530 | 8530 | 8530 | 30 |
| 458 | 20250415 | 122100 | 1640353640 | 8510 | 8520 | 8520 | 8510 | 2102 |
| 459 | 20250415 | 122000 | 1622444640 | 8520 | 8520 | 8520 | 8520 | 0 |
| 460 | 20250415 | 121900 | 1622444640 | 8520 | 8520 | 8520 | 8520 | 5 |
| 461 | 20250415 | 121800 | 1622402040 | 8520 | 8540 | 8540 | 8520 | 56 |
| 462 | 20250415 | 121700 | 1621923920 | 8540 | 8540 | 8540 | 8540 | 93 |
| 463 | 20250415 | 121600 | 1621129700 | 8540 | 8540 | 8540 | 8540 | 0 |
| 464 | 20250415 | 121500 | 1621129700 | 8540 | 8530 | 8540 | 8530 | 51 |
| 465 | 20250415 | 121400 | 1620694360 | 8530 | 8530 | 8530 | 8530 | 30 |
| 466 | 20250415 | 121300 | 1620438460 | 8530 | 8530 | 8530 | 8530 | 1 |
| 467 | 20250415 | 121200 | 1620429930 | 8540 | 8520 | 8540 | 8520 | 200 |
| 468 | 20250415 | 121100 | 1618725550 | 8520 | 8520 | 8520 | 8520 | 80 |
| 469 | 20250415 | 121000 | 1618043950 | 8520 | 8520 | 8520 | 8520 | 60 |
| 470 | 20250415 | 120900 | 1617532750 | 8520 | 8520 | 8520 | 8520 | 0 |
| 471 | 20250415 | 120800 | 1617532750 | 8520 | 8520 | 8520 | 8520 | 61 |
| 472 | 20250415 | 120700 | 1617013030 | 8500 | 8500 | 8500 | 8500 | 55 |
| 473 | 20250415 | 120600 | 1616545530 | 8500 | 8500 | 8500 | 8500 | 30 |
| 474 | 20250415 | 120500 | 1616290530 | 8500 | 8500 | 8500 | 8500 | 24 |
| 475 | 20250415 | 120400 | 1616086530 | 8500 | 8490 | 8510 | 8490 | 812 |
| 476 | 20250415 | 120300 | 1609189500 | 8490 | 8500 | 8500 | 8490 | 560 |
| 477 | 20250415 | 120200 | 1604431000 | 8530 | 8530 | 8530 | 8530 | 20 |
| 478 | 20250415 | 120100 | 1604260400 | 8530 | 8530 | 8540 | 8530 | 66 |
| 479 | 20250415 | 120000 | 1603697110 | 8530 | 8530 | 8530 | 8530 | 0 |
| 480 | 20250415 | 115900 | 1603697110 | 8530 | 8520 | 8530 | 8520 | 390 |
| 481 | 20250415 | 115800 | 1600370610 | 8520 | 8530 | 8530 | 8520 | 62 |
| 482 | 20250415 | 115700 | 1599841760 | 8530 | 8530 | 8530 | 8530 | 0 |
| 483 | 20250415 | 115600 | 1599841760 | 8530 | 8530 | 8530 | 8530 | 0 |
| 484 | 20250415 | 115500 | 1599841760 | 8530 | 8530 | 8530 | 8530 | 25 |
| 485 | 20250415 | 115400 | 1599628510 | 8530 | 8530 | 8530 | 8530 | 160 |
| 486 | 20250415 | 115300 | 1598263710 | 8520 | 8520 | 8520 | 8520 | 0 |
| 487 | 20250415 | 115200 | 1598263710 | 8520 | 8520 | 8520 | 8520 | 40 |
| 488 | 20250415 | 115100 | 1597922910 | 8520 | 8520 | 8520 | 8520 | 93 |
| 489 | 20250415 | 115000 | 1597130550 | 8520 | 8520 | 8520 | 8520 | 0 |
| 490 | 20250415 | 114900 | 1597130550 | 8520 | 8520 | 8520 | 8520 | 21 |
| 491 | 20250415 | 114800 | 1596951630 | 8520 | 8520 | 8520 | 8520 | 30 |
| 492 | 20250415 | 114700 | 1596696030 | 8520 | 8520 | 8520 | 8520 | 31 |
| 493 | 20250415 | 114600 | 1596431910 | 8510 | 8510 | 8520 | 8510 | 26 |
| 494 | 20250415 | 114500 | 1596210640 | 8520 | 8520 | 8520 | 8520 | 0 |
| 495 | 20250415 | 114400 | 1596210640 | 8520 | 8510 | 8520 | 8510 | 84 |
| 496 | 20250415 | 114300 | 1595495480 | 8510 | 8490 | 8510 | 8490 | 155 |
| 497 | 20250415 | 114200 | 1594178920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 498 | 20250415 | 114100 | 1594178920 | 8480 | 8480 | 8480 | 8480 | 100 |
| 499 | 20250415 | 114000 | 1593330920 | 8480 | 8480 | 8480 | 8470 | 39 |
| 500 | 20250415 | 113900 | 1593000240 | 8480 | 8480 | 8480 | 8480 | 21 |
| 501 | 20250415 | 113800 | 1592822160 | 8480 | 8480 | 8480 | 8460 | 56 |
| 502 | 20250415 | 113700 | 1592347680 | 8490 | 8490 | 8490 | 8450 | 1035 |
| 503 | 20250415 | 113600 | 1583600100 | 8490 | 8480 | 8490 | 8480 | 134 |
| 504 | 20250415 | 113500 | 1582462660 | 8470 | 8480 | 8490 | 8470 | 255 |
| 505 | 20250415 | 113400 | 1580300560 | 8480 | 8480 | 8480 | 8480 | 145 |
| 506 | 20250415 | 113300 | 1579070960 | 8470 | 8490 | 8490 | 8450 | 393 |
| 507 | 20250415 | 113200 | 1575736920 | 8450 | 8480 | 8490 | 8450 | 303 |
| 508 | 20250415 | 113100 | 1573171600 | 8450 | 8490 | 8490 | 8450 | 1077 |
| 509 | 20250415 | 113000 | 1564052260 | 8490 | 8490 | 8490 | 8490 | 54 |
| 510 | 20250415 | 112900 | 1563593800 | 8490 | 8480 | 8490 | 8480 | 50 |
| 511 | 20250415 | 112800 | 1563169710 | 8480 | 8510 | 8510 | 8480 | 1781 |
| 512 | 20250415 | 112700 | 1548033570 | 8510 | 8510 | 8520 | 8510 | 1413 |
| 513 | 20250415 | 112600 | 1536008590 | 8530 | 8520 | 8530 | 8520 | 526 |
| 514 | 20250415 | 112500 | 1531521860 | 8530 | 8540 | 8550 | 8530 | 65 |
| 515 | 20250415 | 112400 | 1530966700 | 8560 | 8560 | 8560 | 8560 | 0 |
| 516 | 20250415 | 112300 | 1530966700 | 8560 | 8520 | 8560 | 8520 | 530 |
| 517 | 20250415 | 112200 | 1526447670 | 8520 | 8530 | 8530 | 8520 | 922 |
| 518 | 20250415 | 112100 | 1518591320 | 8530 | 8520 | 8530 | 8520 | 59 |
| 519 | 20250415 | 112000 | 1518088270 | 8520 | 8530 | 8530 | 8520 | 361 |
| 520 | 20250415 | 111900 | 1515012040 | 8520 | 8530 | 8530 | 8520 | 256 |
| 521 | 20250415 | 111800 | 1512830560 | 8530 | 8550 | 8550 | 8530 | 156 |
| 522 | 20250415 | 111700 | 1511499280 | 8550 | 8550 | 8550 | 8550 | 6 |
| 523 | 20250415 | 111600 | 1511447980 | 8530 | 8530 | 8530 | 8530 | 27 |
| 524 | 20250415 | 111500 | 1511217670 | 8520 | 8510 | 8520 | 8510 | 214 |
| 525 | 20250415 | 111400 | 1509396390 | 8510 | 8570 | 8570 | 8510 | 5848 |
| 526 | 20250415 | 111300 | 1459546990 | 8570 | 8580 | 8580 | 8550 | 63 |
| 527 | 20250415 | 111200 | 1459007400 | 8550 | 8550 | 8550 | 8550 | 0 |
| 528 | 20250415 | 111100 | 1459007400 | 8550 | 8550 | 8550 | 8550 | 570 |
| 529 | 20250415 | 111000 | 1454133900 | 8560 | 8560 | 8560 | 8560 | 625 |
| 530 | 20250415 | 110900 | 1448783900 | 8550 | 8560 | 8560 | 8550 | 250 |
| 531 | 20250415 | 110800 | 1446645400 | 8550 | 8580 | 8590 | 8550 | 1730 |
| 532 | 20250415 | 110700 | 1431847740 | 8580 | 8570 | 8580 | 8570 | 500 |
| 533 | 20250415 | 110600 | 1427558540 | 8580 | 8580 | 8580 | 8580 | 30 |
| 534 | 20250415 | 110500 | 1427301140 | 8580 | 8580 | 8580 | 8580 | 46 |
| 535 | 20250415 | 110400 | 1426906460 | 8580 | 8590 | 8590 | 8580 | 21 |
| 536 | 20250415 | 110300 | 1426726080 | 8590 | 8590 | 8590 | 8590 | 41 |
| 537 | 20250415 | 110200 | 1426373890 | 8590 | 8590 | 8590 | 8590 | 40 |
| 538 | 20250415 | 110100 | 1426030290 | 8590 | 8600 | 8600 | 8590 | 369 |
| 539 | 20250415 | 110000 | 1422860380 | 8600 | 8600 | 8600 | 8600 | 210 |
| 540 | 20250415 | 105900 | 1421054380 | 8600 | 8600 | 8600 | 8600 | 35 |
| 541 | 20250415 | 105800 | 1420753380 | 8600 | 8600 | 8600 | 8590 | 1724 |
| 542 | 20250415 | 105700 | 1405938920 | 8600 | 8600 | 8600 | 8600 | 1020 |
| 543 | 20250415 | 105600 | 1397166920 | 8590 | 8590 | 8590 | 8590 | 31 |
| 544 | 20250415 | 105500 | 1396900630 | 8590 | 8590 | 8590 | 8590 | 65 |
| 545 | 20250415 | 105400 | 1396342280 | 8590 | 8590 | 8590 | 8590 | 20 |
| 546 | 20250415 | 105300 | 1396170480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 547 | 20250415 | 105200 | 1396170480 | 8590 | 8570 | 8590 | 8560 | 2532 |
| 548 | 20250415 | 105100 | 1374495540 | 8580 | 8580 | 8580 | 8580 | 22 |
| 549 | 20250415 | 105000 | 1374306780 | 8580 | 8580 | 8580 | 8580 | 19 |
| 550 | 20250415 | 104900 | 1374143760 | 8590 | 8590 | 8590 | 8590 | 60 |
| 551 | 20250415 | 104800 | 1373628360 | 8590 | 8590 | 8590 | 8590 | 21 |
| 552 | 20250415 | 104700 | 1373447970 | 8590 | 8590 | 8590 | 8590 | 1 |
| 553 | 20250415 | 104600 | 1373439380 | 8580 | 8600 | 8600 | 8580 | 2844 |
| 554 | 20250415 | 104500 | 1349037560 | 8600 | 8580 | 8600 | 8550 | 3138 |
| 555 | 20250415 | 104400 | 1322201250 | 8580 | 8580 | 8580 | 8580 | 0 |
| 556 | 20250415 | 104300 | 1322201250 | 8580 | 8600 | 8600 | 8580 | 502 |
| 557 | 20250415 | 104200 | 1317890680 | 8600 | 8630 | 8650 | 8600 | 2024 |
| 558 | 20250415 | 104100 | 1300452380 | 8660 | 8660 | 8660 | 8660 | 21 |
| 559 | 20250415 | 104000 | 1300270520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 560 | 20250415 | 103900 | 1300270520 | 8670 | 8670 | 8670 | 8670 | 60 |
| 561 | 20250415 | 103800 | 1299750320 | 8640 | 8650 | 8650 | 8630 | 745 |
| 562 | 20250415 | 103700 | 1293319230 | 8670 | 8655 | 8670 | 8640 | 142 |
| 563 | 20250415 | 103600 | 1292090790 | 8680 | 8660 | 8680 | 8660 | 1060 |
| 564 | 20250415 | 103500 | 1282896310 | 8660 | 8680 | 8680 | 8640 | 6082 |
| 565 | 20250415 | 103400 | 1230113920 | 8680 | 8680 | 8680 | 8680 | 144 |
| 566 | 20250415 | 103300 | 1228864000 | 8680 | 8670 | 8680 | 8670 | 2378 |
| 567 | 20250415 | 103200 | 1208229460 | 8660 | 8660 | 8680 | 8660 | 1746 |
| 568 | 20250415 | 103100 | 1193097570 | 8650 | 8640 | 8650 | 8640 | 55 |
| 569 | 20250415 | 103000 | 1192621850 | 8650 | 8650 | 8650 | 8650 | 1 |
| 570 | 20250415 | 102900 | 1192613200 | 8650 | 8650 | 8650 | 8650 | 307 |
| 571 | 20250415 | 102800 | 1189957650 | 8650 | 8650 | 8650 | 8650 | 100 |
| 572 | 20250415 | 102700 | 1189092650 | 8650 | 8640 | 8650 | 8640 | 530 |
| 573 | 20250415 | 102600 | 1184508430 | 8640 | 8640 | 8640 | 8640 | 60 |
| 574 | 20250415 | 102500 | 1183990030 | 8640 | 8630 | 8640 | 8630 | 353 |
| 575 | 20250415 | 102400 | 1180941110 | 8650 | 8650 | 8650 | 8640 | 1001 |
| 576 | 20250415 | 102300 | 1172282470 | 8650 | 8630 | 8650 | 8630 | 1300 |
| 577 | 20250415 | 102200 | 1161043430 | 8620 | 8610 | 8620 | 8610 | 525 |
| 578 | 20250415 | 102100 | 1156522510 | 8610 | 8590 | 8610 | 8590 | 239 |
| 579 | 20250415 | 102000 | 1154467030 | 8590 | 8590 | 8590 | 8590 | 118 |
| 580 | 20250415 | 101900 | 1153453410 | 8590 | 8590 | 8590 | 8590 | 196 |
| 581 | 20250415 | 101800 | 1151769770 | 8590 | 8570 | 8600 | 8570 | 1073 |
| 582 | 20250415 | 101700 | 1142549710 | 8560 | 8550 | 8560 | 8550 | 29 |
| 583 | 20250415 | 101600 | 1142301670 | 8560 | 8520 | 8560 | 8510 | 1775 |
| 584 | 20250415 | 101500 | 1127176010 | 8550 | 8510 | 8550 | 8510 | 574 |
| 585 | 20250415 | 101400 | 1122278570 | 8510 | 8510 | 8510 | 8510 | 0 |
| 586 | 20250415 | 101300 | 1122278570 | 8510 | 8500 | 8510 | 8500 | 734 |
| 587 | 20250415 | 101200 | 1116034930 | 8480 | 8480 | 8490 | 8470 | 52 |
| 588 | 20250415 | 101100 | 1115593830 | 8490 | 8480 | 8490 | 8480 | 78 |
| 589 | 20250415 | 101000 | 1114932090 | 8490 | 8490 | 8490 | 8490 | 0 |
| 590 | 20250415 | 100900 | 1114932090 | 8490 | 8480 | 8490 | 8480 | 210 |
| 591 | 20250415 | 100800 | 1113151190 | 8480 | 8480 | 8480 | 8480 | 94 |
| 592 | 20250415 | 100700 | 1112354070 | 8460 | 8460 | 8470 | 8460 | 470 |
| 593 | 20250415 | 100600 | 1108375350 | 8440 | 8450 | 8450 | 8440 | 300 |
| 594 | 20250415 | 100500 | 1105842760 | 8500 | 8500 | 8510 | 8500 | 68 |
| 595 | 20250415 | 100400 | 1105264290 | 8500 | 8460 | 8500 | 8460 | 531 |
| 596 | 20250415 | 100300 | 1100763150 | 8460 | 8460 | 8460 | 8440 | 75 |
| 597 | 20250415 | 100200 | 1100129060 | 8460 | 8490 | 8490 | 8450 | 220 |
| 598 | 20250415 | 100100 | 1098265040 | 8490 | 8410 | 8490 | 8410 | 1119 |
| 599 | 20250415 | 100000 | 1088805530 | 8400 | 8390 | 8400 | 8360 | 695 |
| 600 | 20250415 | 095900 | 1082986000 | 8400 | 8420 | 8420 | 8380 | 3843 |
| 601 | 20250415 | 095800 | 1050731380 | 8440 | 8470 | 8470 | 8420 | 1480 |
| 602 | 20250415 | 095700 | 1038268810 | 8470 | 8430 | 8470 | 8430 | 227 |
| 603 | 20250415 | 095600 | 1036354120 | 8470 | 8420 | 8520 | 8410 | 1377 |
| 604 | 20250415 | 095500 | 1024685490 | 8420 | 8420 | 8420 | 8390 | 2676 |
| 605 | 20250415 | 095400 | 1002184035 | 8410 | 8400 | 8410 | 8390 | 1364 |
| 606 | 20250415 | 095300 | 990723885 | 8400 | 8400 | 8400 | 8380 | 292 |
| 607 | 20250415 | 095200 | 988275085 | 8380 | 8370 | 8415 | 8340 | 4144 |
| 608 | 20250415 | 095100 | 953640555 | 8380 | 8460 | 8490 | 8380 | 9388 |
| 609 | 20250415 | 095000 | 874465065 | 8460 | 8470 | 8480 | 8460 | 1153 |
| 610 | 20250415 | 094900 | 864710120 | 8460 | 8460 | 8460 | 8450 | 785 |
| 611 | 20250415 | 094800 | 858071020 | 8460 | 8470 | 8470 | 8460 | 545 |
| 612 | 20250415 | 094700 | 853459100 | 8470 | 8460 | 8470 | 8450 | 412 |
| 613 | 20250415 | 094600 | 849975430 | 8460 | 8460 | 8470 | 8450 | 1129 |
| 614 | 20250415 | 094500 | 840430990 | 8480 | 8480 | 8480 | 8450 | 1806 |
| 615 | 20250415 | 094400 | 825129640 | 8500 | 8425 | 8560 | 8425 | 8240 |
| 616 | 20250415 | 094300 | 755326470 | 8410 | 8440 | 8450 | 8410 | 3425 |
| 617 | 20250415 | 094200 | 726511110 | 8440 | 8430 | 8450 | 8390 | 1798 |
| 618 | 20250415 | 094100 | 711351070 | 8430 | 8510 | 8510 | 8420 | 3703 |
| 619 | 20250415 | 094000 | 679960200 | 8510 | 8520 | 8530 | 8510 | 932 |
| 620 | 20250415 | 093900 | 672020350 | 8530 | 8600 | 8630 | 8530 | 9126 |
| 621 | 20250415 | 093800 | 593930380 | 8590 | 8650 | 8650 | 8590 | 816 |
| 622 | 20250415 | 093700 | 586915180 | 8600 | 8620 | 8630 | 8600 | 4971 |
| 623 | 20250415 | 093600 | 544126960 | 8620 | 8670 | 8670 | 8610 | 6518 |
| 624 | 20250415 | 093500 | 487863690 | 8670 | 8670 | 8670 | 8670 | 278 |
| 625 | 20250415 | 093400 | 485453430 | 8690 | 8680 | 8690 | 8680 | 287 |
| 626 | 20250415 | 093300 | 482962260 | 8680 | 8730 | 8730 | 8670 | 5656 |
| 627 | 20250415 | 093200 | 433741550 | 8730 | 8730 | 8730 | 8730 | 453 |
| 628 | 20250415 | 093100 | 429786860 | 8750 | 8760 | 8760 | 8730 | 524 |
| 629 | 20250415 | 093000 | 425202860 | 8750 | 8750 | 8760 | 8720 | 559 |
| 630 | 20250415 | 092900 | 420315350 | 8750 | 8740 | 8750 | 8710 | 1129 |
| 631 | 20250415 | 092800 | 410453500 | 8710 | 8710 | 8710 | 8700 | 2272 |
| 632 | 20250415 | 092700 | 390671510 | 8710 | 8740 | 8740 | 8710 | 198 |
| 633 | 20250415 | 092600 | 388943750 | 8740 | 8710 | 8750 | 8710 | 4952 |
| 634 | 20250415 | 092500 | 345615950 | 8710 | 8710 | 8710 | 8700 | 1330 |
| 635 | 20250415 | 092400 | 334042850 | 8710 | 8750 | 8750 | 8700 | 1033 |
| 636 | 20250415 | 092300 | 325039250 | 8750 | 8740 | 8770 | 8740 | 2620 |
| 637 | 20250415 | 092200 | 302126920 | 8730 | 8770 | 8780 | 8730 | 4721 |
| 638 | 20250415 | 092100 | 260793500 | 8760 | 8790 | 8795 | 8760 | 2691 |
| 639 | 20250415 | 092000 | 237185590 | 8800 | 8850 | 8850 | 8800 | 3457 |
| 640 | 20250415 | 091900 | 206731990 | 8850 | 8860 | 8860 | 8810 | 4065 |
| 641 | 20250415 | 091800 | 170823790 | 8860 | 8900 | 8900 | 8850 | 404 |
| 642 | 20250415 | 091700 | 167246150 | 8900 | 8850 | 8900 | 8840 | 925 |
| 643 | 20250415 | 091600 | 159043280 | 8840 | 8850 | 8860 | 8840 | 789 |
| 644 | 20250415 | 091500 | 152067500 | 8840 | 8820 | 8850 | 8820 | 717 |
| 645 | 20250415 | 091400 | 145728130 | 8820 | 8820 | 8840 | 8800 | 1279 |
| 646 | 20250415 | 091300 | 134458570 | 8820 | 8860 | 8870 | 8800 | 2286 |
| 647 | 20250415 | 091200 | 114271870 | 8850 | 8850 | 8880 | 8850 | 1105 |
| 648 | 20250415 | 091100 | 104487510 | 8850 | 8955 | 8955 | 8850 | 1921 |
| 649 | 20250415 | 091000 | 87388775 | 8950 | 8960 | 8960 | 8930 | 874 |
| 650 | 20250415 | 090900 | 79583525 | 8960 | 8985 | 8985 | 8960 | 7 |
| 651 | 20250415 | 090800 | 79520740 | 8930 | 8900 | 9050 | 8880 | 3559 |
| 652 | 20250415 | 090700 | 47572700 | 8890 | 8930 | 8930 | 8890 | 439 |
| 653 | 20250415 | 090600 | 43665430 | 8930 | 8930 | 8970 | 8910 | 507 |
| 654 | 20250415 | 090500 | 39141060 | 8930 | 8930 | 8950 | 8930 | 137 |
| 655 | 20250415 | 090400 | 37917450 | 8970 | 8920 | 8970 | 8910 | 938 |
| 656 | 20250415 | 090300 | 29544910 | 8920 | 9050 | 9050 | 8920 | 1233 |
| 657 | 20250415 | 090200 | 18503770 | 9000 | 9000 | 9045 | 9000 | 354 |
| 658 | 20250415 | 090100 | 15313700 | 9080 | 8990 | 9080 | 8930 | 499 |
| 659 | 20250415 | 090000 | 10846550 | 9000 | 9130 | 9130 | 8980 | 1200 |