32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 200100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 4706 |
| 3 | 20250414 | 200000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 4 | 20250414 | 195900 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 5 | 20250414 | 195800 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 6 | 20250414 | 195700 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 7 | 20250414 | 195600 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 8 | 20250414 | 195500 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 9 | 20250414 | 195400 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 10 | 20250414 | 195300 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 11 | 20250414 | 195200 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 12 | 20250414 | 195100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 13 | 20250414 | 195000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 14 | 20250414 | 194900 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 15 | 20250414 | 194800 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 16 | 20250414 | 194700 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 17 | 20250414 | 194600 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 18 | 20250414 | 194500 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 19 | 20250414 | 194400 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 20 | 20250414 | 194300 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 21 | 20250414 | 194200 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 22 | 20250414 | 194100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 23 | 20250414 | 194000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 24 | 20250414 | 193900 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 25 | 20250414 | 193800 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 26 | 20250414 | 193700 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 27 | 20250414 | 193600 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 28 | 20250414 | 193500 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 29 | 20250414 | 193400 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 30 | 20250414 | 193300 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 31 | 20250414 | 193200 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 32 | 20250414 | 193100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 4706 |
| 33 | 20250414 | 193000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 34 | 20250414 | 192900 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 35 | 20250414 | 192800 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 36 | 20250414 | 192700 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 37 | 20250414 | 192600 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 38 | 20250414 | 192500 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 39 | 20250414 | 192400 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 40 | 20250414 | 192300 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 41 | 20250414 | 192200 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 42 | 20250414 | 192100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 43 | 20250414 | 192000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 44 | 20250414 | 191900 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 45 | 20250414 | 191800 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 46 | 20250414 | 191700 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 47 | 20250414 | 191600 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 48 | 20250414 | 191500 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 49 | 20250414 | 191400 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 50 | 20250414 | 191300 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 51 | 20250414 | 191200 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 52 | 20250414 | 191100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 53 | 20250414 | 191000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 54 | 20250414 | 190900 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 55 | 20250414 | 190800 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 56 | 20250414 | 190700 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 57 | 20250414 | 190600 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 58 | 20250414 | 190500 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 59 | 20250414 | 190400 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 60 | 20250414 | 190300 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 61 | 20250414 | 190200 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 62 | 20250414 | 190100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 4706 |
| 63 | 20250414 | 190000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 64 | 20250414 | 185900 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 65 | 20250414 | 185800 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 66 | 20250414 | 185700 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 67 | 20250414 | 185600 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 68 | 20250414 | 185500 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 69 | 20250414 | 185400 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 70 | 20250414 | 185300 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 71 | 20250414 | 185200 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 72 | 20250414 | 185100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 73 | 20250414 | 185000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 74 | 20250414 | 184900 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 75 | 20250414 | 184800 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 76 | 20250414 | 184700 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 77 | 20250414 | 184600 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 78 | 20250414 | 184500 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 79 | 20250414 | 184400 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 80 | 20250414 | 184300 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 81 | 20250414 | 184200 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 82 | 20250414 | 184100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 83 | 20250414 | 184000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 84 | 20250414 | 183900 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 85 | 20250414 | 183800 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 86 | 20250414 | 183700 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 87 | 20250414 | 183600 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 88 | 20250414 | 183500 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 89 | 20250414 | 183400 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 90 | 20250414 | 183300 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 91 | 20250414 | 183200 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 92 | 20250414 | 183100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 4706 |
| 93 | 20250414 | 183000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 94 | 20250414 | 182900 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 95 | 20250414 | 182800 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 96 | 20250414 | 182700 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 97 | 20250414 | 182600 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 98 | 20250414 | 182500 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 99 | 20250414 | 182400 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 100 | 20250414 | 182300 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 101 | 20250414 | 182200 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 102 | 20250414 | 182100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 103 | 20250414 | 182000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 104 | 20250414 | 181900 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 105 | 20250414 | 181800 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 106 | 20250414 | 181700 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 107 | 20250414 | 181600 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 108 | 20250414 | 181500 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 109 | 20250414 | 181400 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 110 | 20250414 | 181300 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 111 | 20250414 | 181200 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 112 | 20250414 | 181100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 113 | 20250414 | 181000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 114 | 20250414 | 180900 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 115 | 20250414 | 180800 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 116 | 20250414 | 180700 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 117 | 20250414 | 180600 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 118 | 20250414 | 180500 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 119 | 20250414 | 180400 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 120 | 20250414 | 180300 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 121 | 20250414 | 180200 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 122 | 20250414 | 180100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 4706 |
| 123 | 20250414 | 180000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 124 | 20250414 | 175900 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 125 | 20250414 | 175800 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 126 | 20250414 | 175700 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 127 | 20250414 | 175600 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 128 | 20250414 | 175500 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 129 | 20250414 | 175400 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 130 | 20250414 | 175300 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 131 | 20250414 | 175200 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 132 | 20250414 | 175100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 133 | 20250414 | 175000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 134 | 20250414 | 174900 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 135 | 20250414 | 174800 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 136 | 20250414 | 174700 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 137 | 20250414 | 174600 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 138 | 20250414 | 174500 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 139 | 20250414 | 174400 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 140 | 20250414 | 174300 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 141 | 20250414 | 174200 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 142 | 20250414 | 174100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 143 | 20250414 | 174000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 144 | 20250414 | 173900 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 145 | 20250414 | 173800 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 146 | 20250414 | 173700 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 147 | 20250414 | 173600 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 148 | 20250414 | 173500 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 149 | 20250414 | 173400 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 150 | 20250414 | 173300 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 151 | 20250414 | 173200 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 152 | 20250414 | 173100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 4706 |
| 153 | 20250414 | 173000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 154 | 20250414 | 172900 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 155 | 20250414 | 172800 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 156 | 20250414 | 172700 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 157 | 20250414 | 172600 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 158 | 20250414 | 172500 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 159 | 20250414 | 172400 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 160 | 20250414 | 172300 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 161 | 20250414 | 172200 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 162 | 20250414 | 172100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 163 | 20250414 | 172000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 164 | 20250414 | 171900 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 165 | 20250414 | 171800 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 166 | 20250414 | 171700 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 167 | 20250414 | 171600 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 168 | 20250414 | 171500 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 169 | 20250414 | 171400 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 170 | 20250414 | 171300 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 171 | 20250414 | 171200 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 172 | 20250414 | 171100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 173 | 20250414 | 171000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 174 | 20250414 | 170900 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 175 | 20250414 | 170800 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 176 | 20250414 | 170700 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 177 | 20250414 | 170600 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 178 | 20250414 | 170500 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 179 | 20250414 | 170400 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 180 | 20250414 | 170300 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 181 | 20250414 | 170200 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 182 | 20250414 | 170100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 4706 |
| 183 | 20250414 | 170000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 184 | 20250414 | 165900 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 185 | 20250414 | 165800 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 186 | 20250414 | 165700 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 187 | 20250414 | 165600 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 188 | 20250414 | 165500 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 189 | 20250414 | 165400 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 190 | 20250414 | 165300 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 191 | 20250414 | 165200 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 192 | 20250414 | 165100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 193 | 20250414 | 165000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 194 | 20250414 | 164900 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 195 | 20250414 | 164800 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 196 | 20250414 | 164700 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 197 | 20250414 | 164600 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 198 | 20250414 | 164500 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 199 | 20250414 | 164400 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 200 | 20250414 | 164300 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 201 | 20250414 | 164200 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 202 | 20250414 | 164100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 203 | 20250414 | 164000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 204 | 20250414 | 163900 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 205 | 20250414 | 163800 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 206 | 20250414 | 163700 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 207 | 20250414 | 163600 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 208 | 20250414 | 163500 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 209 | 20250414 | 163400 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 210 | 20250414 | 163300 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 211 | 20250414 | 163200 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 212 | 20250414 | 163100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 4706 |
| 213 | 20250414 | 163000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 214 | 20250414 | 162900 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 215 | 20250414 | 162800 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 216 | 20250414 | 162700 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 217 | 20250414 | 162600 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 218 | 20250414 | 162500 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 219 | 20250414 | 162400 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 220 | 20250414 | 162300 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 221 | 20250414 | 162200 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 222 | 20250414 | 162100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 223 | 20250414 | 162000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 224 | 20250414 | 161900 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 225 | 20250414 | 161800 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 226 | 20250414 | 161700 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 227 | 20250414 | 161600 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 228 | 20250414 | 161500 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 229 | 20250414 | 161400 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 230 | 20250414 | 161300 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 231 | 20250414 | 161200 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 232 | 20250414 | 161100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 233 | 20250414 | 161000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 234 | 20250414 | 160900 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 235 | 20250414 | 160800 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 236 | 20250414 | 160700 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 237 | 20250414 | 160600 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 238 | 20250414 | 160500 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 239 | 20250414 | 160400 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 240 | 20250414 | 160300 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 241 | 20250414 | 160200 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 242 | 20250414 | 160100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 4706 |
| 243 | 20250414 | 160000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 244 | 20250414 | 155900 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 245 | 20250414 | 155800 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 246 | 20250414 | 155700 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 247 | 20250414 | 155600 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 248 | 20250414 | 155500 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 249 | 20250414 | 155400 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 250 | 20250414 | 155300 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 251 | 20250414 | 155200 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 252 | 20250414 | 155100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 253 | 20250414 | 155000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 254 | 20250414 | 154900 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 255 | 20250414 | 154800 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 256 | 20250414 | 154700 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 257 | 20250414 | 154600 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 258 | 20250414 | 154500 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 259 | 20250414 | 154400 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 260 | 20250414 | 154300 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 261 | 20250414 | 154200 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 262 | 20250414 | 154100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 263 | 20250414 | 154000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 264 | 20250414 | 153900 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 265 | 20250414 | 153800 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 266 | 20250414 | 153700 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 267 | 20250414 | 153600 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 268 | 20250414 | 153500 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 269 | 20250414 | 153400 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 270 | 20250414 | 153300 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 271 | 20250414 | 153200 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 0 |
| 272 | 20250414 | 153100 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 4706 |
| 273 | 20250414 | 153000 | 3366778505 | 8660 | 8660 | 8660 | 8660 | 4706 |
| 274 | 20250414 | 152900 | 3326024545 | 8650 | 8650 | 8650 | 8650 | 0 |
| 275 | 20250414 | 152800 | 3326024545 | 8650 | 8650 | 8650 | 8650 | 0 |
| 276 | 20250414 | 152700 | 3326024545 | 8650 | 8650 | 8650 | 8650 | 0 |
| 277 | 20250414 | 152600 | 3326024545 | 8650 | 8650 | 8650 | 8650 | 0 |
| 278 | 20250414 | 152500 | 3326024545 | 8650 | 8650 | 8650 | 8650 | 0 |
| 279 | 20250414 | 152400 | 3326024545 | 8650 | 8650 | 8650 | 8650 | 0 |
| 280 | 20250414 | 152300 | 3326024545 | 8650 | 8650 | 8650 | 8650 | 0 |
| 281 | 20250414 | 152200 | 3326024545 | 8650 | 8650 | 8650 | 8650 | 0 |
| 282 | 20250414 | 152100 | 3326024545 | 8650 | 8650 | 8650 | 8650 | 0 |
| 283 | 20250414 | 152000 | 3326024545 | 8650 | 8650 | 8650 | 8650 | 0 |
| 284 | 20250414 | 151900 | 3326024545 | 8650 | 8620 | 8650 | 8600 | 6131 |
| 285 | 20250414 | 151800 | 3273223655 | 8630 | 8620 | 8630 | 8620 | 118 |
| 286 | 20250414 | 151700 | 3272205325 | 8630 | 8640 | 8640 | 8625 | 541 |
| 287 | 20250414 | 151600 | 3267534275 | 8640 | 8630 | 8640 | 8630 | 1433 |
| 288 | 20250414 | 151500 | 3255167405 | 8660 | 8660 | 8660 | 8660 | 0 |
| 289 | 20250414 | 151400 | 3255167405 | 8660 | 8660 | 8660 | 8660 | 156 |
| 290 | 20250414 | 151300 | 3253816445 | 8680 | 8660 | 8680 | 8660 | 242 |
| 291 | 20250414 | 151200 | 3251716065 | 8680 | 8680 | 8680 | 8680 | 1 |
| 292 | 20250414 | 151100 | 3251707385 | 8650 | 8650 | 8650 | 8650 | 5 |
| 293 | 20250414 | 151000 | 3251664135 | 8650 | 8650 | 8650 | 8650 | 30 |
| 294 | 20250414 | 150900 | 3251404635 | 8650 | 8700 | 8700 | 8650 | 12 |
| 295 | 20250414 | 150800 | 3251300385 | 8700 | 8700 | 8700 | 8690 | 1044 |
| 296 | 20250414 | 150700 | 3242219755 | 8700 | 8700 | 8700 | 8690 | 360 |
| 297 | 20250414 | 150600 | 3239087805 | 8640 | 8680 | 8710 | 8640 | 1797 |
| 298 | 20250414 | 150500 | 3223459205 | 8670 | 8650 | 8670 | 8610 | 665 |
| 299 | 20250414 | 150400 | 3217708905 | 8620 | 8630 | 8630 | 8620 | 2352 |
| 300 | 20250414 | 150300 | 3197434605 | 8640 | 8670 | 8670 | 8640 | 1661 |
| 301 | 20250414 | 150200 | 3183080065 | 8620 | 8640 | 8680 | 8600 | 11931 |
| 302 | 20250414 | 150100 | 3080280065 | 8700 | 8640 | 8700 | 8640 | 363 |
| 303 | 20250414 | 150000 | 3077136785 | 8640 | 8630 | 8660 | 8630 | 1352 |
| 304 | 20250414 | 145900 | 3065464315 | 8630 | 8650 | 8660 | 8630 | 1784 |
| 305 | 20250414 | 145800 | 3050046665 | 8700 | 8680 | 8700 | 8680 | 300 |
| 306 | 20250414 | 145700 | 3047439485 | 8680 | 8700 | 8700 | 8680 | 1110 |
| 307 | 20250414 | 145600 | 3037804505 | 8700 | 8680 | 8720 | 8680 | 1481 |
| 308 | 20250414 | 145500 | 3024921935 | 8690 | 8680 | 8690 | 8680 | 722 |
| 309 | 20250414 | 145400 | 3018652755 | 8690 | 8630 | 8690 | 8630 | 717 |
| 310 | 20250414 | 145300 | 3012439985 | 8680 | 8620 | 8680 | 8620 | 1068 |
| 311 | 20250414 | 145200 | 3003222325 | 8620 | 8630 | 8670 | 8610 | 288 |
| 312 | 20250414 | 145100 | 3000739425 | 8670 | 8650 | 8670 | 8610 | 3296 |
| 313 | 20250414 | 145000 | 2972313965 | 8620 | 8680 | 8680 | 8620 | 3710 |
| 314 | 20250414 | 144900 | 2940224355 | 8680 | 8690 | 8690 | 8680 | 229 |
| 315 | 20250414 | 144800 | 2938236415 | 8700 | 8700 | 8700 | 8700 | 1 |
| 316 | 20250414 | 144700 | 2938227715 | 8690 | 8700 | 8700 | 8690 | 137 |
| 317 | 20250414 | 144600 | 2937037175 | 8740 | 8690 | 8740 | 8690 | 1681 |
| 318 | 20250414 | 144500 | 2922429235 | 8720 | 8720 | 8720 | 8690 | 42 |
| 319 | 20250414 | 144400 | 2922063595 | 8720 | 8720 | 8720 | 8720 | 0 |
| 320 | 20250414 | 144300 | 2922063595 | 8720 | 8720 | 8720 | 8690 | 113 |
| 321 | 20250414 | 144200 | 2921080995 | 8720 | 8710 | 8720 | 8680 | 66 |
| 322 | 20250414 | 144100 | 2920506995 | 8680 | 8710 | 8710 | 8680 | 161 |
| 323 | 20250414 | 144000 | 2919106515 | 8680 | 8680 | 8700 | 8680 | 2127 |
| 324 | 20250414 | 143900 | 2900644015 | 8680 | 8720 | 8720 | 8680 | 158 |
| 325 | 20250414 | 143800 | 2899271445 | 8720 | 8700 | 8720 | 8700 | 633 |
| 326 | 20250414 | 143700 | 2893751745 | 8720 | 8720 | 8720 | 8720 | 1 |
| 327 | 20250414 | 143600 | 2893743025 | 8700 | 8700 | 8700 | 8700 | 1000 |
| 328 | 20250414 | 143500 | 2885043025 | 8700 | 8700 | 8700 | 8700 | 16 |
| 329 | 20250414 | 143400 | 2884903825 | 8700 | 8700 | 8700 | 8680 | 5 |
| 330 | 20250414 | 143300 | 2884860385 | 8680 | 8680 | 8680 | 8680 | 39 |
| 331 | 20250414 | 143200 | 2884521865 | 8700 | 8690 | 8700 | 8680 | 42 |
| 332 | 20250414 | 143100 | 2884157035 | 8700 | 8700 | 8700 | 8700 | 11 |
| 333 | 20250414 | 143000 | 2884061335 | 8700 | 8680 | 8700 | 8680 | 7 |
| 334 | 20250414 | 142900 | 2884000555 | 8710 | 8710 | 8710 | 8690 | 351 |
| 335 | 20250414 | 142800 | 2880948145 | 8710 | 8710 | 8710 | 8710 | 10 |
| 336 | 20250414 | 142700 | 2880861045 | 8700 | 8700 | 8700 | 8700 | 229 |
| 337 | 20250414 | 142600 | 2878868745 | 8700 | 8700 | 8700 | 8700 | 535 |
| 338 | 20250414 | 142500 | 2874214245 | 8700 | 8700 | 8700 | 8700 | 1 |
| 339 | 20250414 | 142400 | 2874205545 | 8690 | 8680 | 8700 | 8680 | 23 |
| 340 | 20250414 | 142300 | 2874005825 | 8680 | 8680 | 8680 | 8680 | 5 |
| 341 | 20250414 | 142200 | 2873962425 | 8680 | 8680 | 8680 | 8680 | 83 |
| 342 | 20250414 | 142100 | 2873241985 | 8680 | 8680 | 8680 | 8680 | 75 |
| 343 | 20250414 | 142000 | 2872590985 | 8680 | 8680 | 8680 | 8680 | 42 |
| 344 | 20250414 | 141900 | 2872226425 | 8700 | 8700 | 8700 | 8700 | 28 |
| 345 | 20250414 | 141800 | 2871982825 | 8680 | 8680 | 8680 | 8680 | 1 |
| 346 | 20250414 | 141700 | 2871974145 | 8680 | 8680 | 8680 | 8680 | 10 |
| 347 | 20250414 | 141600 | 2871887345 | 8690 | 8690 | 8690 | 8690 | 0 |
| 348 | 20250414 | 141500 | 2871887345 | 8690 | 8690 | 8690 | 8690 | 0 |
| 349 | 20250414 | 141400 | 2871887345 | 8690 | 8690 | 8690 | 8690 | 18 |
| 350 | 20250414 | 141300 | 2871730925 | 8700 | 8700 | 8700 | 8700 | 0 |
| 351 | 20250414 | 141200 | 2871730925 | 8700 | 8640 | 8700 | 8630 | 2665 |
| 352 | 20250414 | 141100 | 2848606805 | 8640 | 8640 | 8640 | 8630 | 706 |
| 353 | 20250414 | 141000 | 2842510685 | 8630 | 8630 | 8630 | 8630 | 0 |
| 354 | 20250414 | 140900 | 2842510685 | 8630 | 8695 | 8695 | 8630 | 10886 |
| 355 | 20250414 | 140800 | 2748060100 | 8695 | 8695 | 8695 | 8695 | 200 |
| 356 | 20250414 | 140700 | 2746321100 | 8695 | 8695 | 8695 | 8695 | 0 |
| 357 | 20250414 | 140600 | 2746321100 | 8695 | 8700 | 8700 | 8695 | 95 |
| 358 | 20250414 | 140500 | 2745495070 | 8695 | 8695 | 8695 | 8695 | 82 |
| 359 | 20250414 | 140400 | 2744782080 | 8700 | 8700 | 8700 | 8700 | 0 |
| 360 | 20250414 | 140300 | 2744782080 | 8700 | 8690 | 8700 | 8690 | 446 |
| 361 | 20250414 | 140200 | 2740902830 | 8690 | 8690 | 8690 | 8690 | 599 |
| 362 | 20250414 | 140100 | 2735697520 | 8700 | 8700 | 8700 | 8700 | 0 |
| 363 | 20250414 | 140000 | 2735697520 | 8700 | 8710 | 8710 | 8700 | 253 |
| 364 | 20250414 | 135900 | 2733495890 | 8750 | 8750 | 8750 | 8750 | 0 |
| 365 | 20250414 | 135800 | 2733495890 | 8750 | 8750 | 8750 | 8750 | 0 |
| 366 | 20250414 | 135700 | 2733495890 | 8750 | 8750 | 8750 | 8750 | 1 |
| 367 | 20250414 | 135600 | 2733487140 | 8700 | 8700 | 8700 | 8700 | 118 |
| 368 | 20250414 | 135500 | 2732460540 | 8680 | 8680 | 8680 | 8680 | 182 |
| 369 | 20250414 | 135400 | 2730880780 | 8690 | 8690 | 8690 | 8690 | 195 |
| 370 | 20250414 | 135300 | 2729186230 | 8690 | 8690 | 8700 | 8690 | 216 |
| 371 | 20250414 | 135200 | 2727308690 | 8690 | 8690 | 8690 | 8690 | 137 |
| 372 | 20250414 | 135100 | 2726118160 | 8700 | 8700 | 8700 | 8700 | 932 |
| 373 | 20250414 | 135000 | 2718009760 | 8700 | 8720 | 8720 | 8700 | 1133 |
| 374 | 20250414 | 134900 | 2708150770 | 8730 | 8710 | 8730 | 8710 | 1012 |
| 375 | 20250414 | 134800 | 2699316250 | 8710 | 8750 | 8750 | 8710 | 2482 |
| 376 | 20250414 | 134700 | 2677641660 | 8740 | 8750 | 8750 | 8740 | 601 |
| 377 | 20250414 | 134600 | 2672388820 | 8750 | 8760 | 8760 | 8750 | 100 |
| 378 | 20250414 | 134500 | 2671513310 | 8730 | 8770 | 8770 | 8730 | 209 |
| 379 | 20250414 | 134400 | 2669682900 | 8770 | 8780 | 8780 | 8750 | 37 |
| 380 | 20250414 | 134300 | 2669358650 | 8790 | 8730 | 8790 | 8730 | 277 |
| 381 | 20250414 | 134200 | 2666928490 | 8790 | 8760 | 8790 | 8760 | 5 |
| 382 | 20250414 | 134100 | 2666884570 | 8730 | 8730 | 8730 | 8730 | 73 |
| 383 | 20250414 | 134000 | 2666247280 | 8730 | 8730 | 8730 | 8730 | 0 |
| 384 | 20250414 | 133900 | 2666247280 | 8730 | 8750 | 8750 | 8730 | 66 |
| 385 | 20250414 | 133800 | 2665670100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 386 | 20250414 | 133700 | 2665670100 | 8730 | 8730 | 8730 | 8730 | 27 |
| 387 | 20250414 | 133600 | 2665434390 | 8740 | 8770 | 8780 | 8740 | 581 |
| 388 | 20250414 | 133500 | 2660336730 | 8780 | 8780 | 8780 | 8780 | 5 |
| 389 | 20250414 | 133400 | 2660292830 | 8830 | 8830 | 8830 | 8830 | 0 |
| 390 | 20250414 | 133300 | 2660292830 | 8830 | 8710 | 8830 | 8710 | 1083 |
| 391 | 20250414 | 133200 | 2650828280 | 8710 | 8710 | 8710 | 8710 | 96 |
| 392 | 20250414 | 133100 | 2649992120 | 8710 | 8710 | 8710 | 8710 | 0 |
| 393 | 20250414 | 133000 | 2649992120 | 8710 | 8750 | 8750 | 8710 | 266 |
| 394 | 20250414 | 132900 | 2647675150 | 8750 | 8710 | 8750 | 8710 | 89 |
| 395 | 20250414 | 132800 | 2646897430 | 8700 | 8700 | 8700 | 8700 | 0 |
| 396 | 20250414 | 132700 | 2646897430 | 8700 | 8700 | 8700 | 8700 | 0 |
| 397 | 20250414 | 132600 | 2646897430 | 8700 | 8720 | 8720 | 8700 | 276 |
| 398 | 20250414 | 132500 | 2644492580 | 8720 | 8720 | 8720 | 8720 | 57 |
| 399 | 20250414 | 132400 | 2643995540 | 8740 | 8750 | 8750 | 8740 | 263 |
| 400 | 20250414 | 132300 | 2641696290 | 8750 | 8750 | 8750 | 8750 | 0 |
| 401 | 20250414 | 132200 | 2641696290 | 8750 | 8750 | 8750 | 8750 | 0 |
| 402 | 20250414 | 132100 | 2641696290 | 8750 | 8750 | 8750 | 8740 | 18 |
| 403 | 20250414 | 132000 | 2641538890 | 8750 | 8740 | 8750 | 8740 | 312 |
| 404 | 20250414 | 131900 | 2638812000 | 8720 | 8710 | 8720 | 8710 | 457 |
| 405 | 20250414 | 131800 | 2634831340 | 8710 | 8710 | 8710 | 8710 | 103 |
| 406 | 20250414 | 131700 | 2633934210 | 8710 | 8710 | 8710 | 8710 | 1 |
| 407 | 20250414 | 131600 | 2633925500 | 8710 | 8710 | 8710 | 8710 | 90 |
| 408 | 20250414 | 131500 | 2633141600 | 8710 | 8710 | 8710 | 8710 | 124 |
| 409 | 20250414 | 131400 | 2632061560 | 8710 | 8700 | 8710 | 8700 | 60 |
| 410 | 20250414 | 131300 | 2631539490 | 8700 | 8700 | 8700 | 8700 | 0 |
| 411 | 20250414 | 131200 | 2631539490 | 8700 | 8700 | 8700 | 8700 | 255 |
| 412 | 20250414 | 131100 | 2629320990 | 8700 | 8700 | 8700 | 8700 | 0 |
| 413 | 20250414 | 131000 | 2629320990 | 8700 | 8700 | 8700 | 8700 | 168 |
| 414 | 20250414 | 130900 | 2627859390 | 8710 | 8710 | 8710 | 8710 | 6 |
| 415 | 20250414 | 130800 | 2627807130 | 8700 | 8700 | 8700 | 8700 | 0 |
| 416 | 20250414 | 130700 | 2627807130 | 8700 | 8700 | 8700 | 8700 | 11 |
| 417 | 20250414 | 130600 | 2627711430 | 8690 | 8690 | 8690 | 8690 | 1 |
| 418 | 20250414 | 130500 | 2627702740 | 8690 | 8680 | 8690 | 8680 | 174 |
| 419 | 20250414 | 130400 | 2626191350 | 8680 | 8680 | 8680 | 8680 | 0 |
| 420 | 20250414 | 130300 | 2626191350 | 8680 | 8680 | 8680 | 8680 | 134 |
| 421 | 20250414 | 130200 | 2625028230 | 8680 | 8680 | 8680 | 8680 | 127 |
| 422 | 20250414 | 130100 | 2623925870 | 8680 | 8680 | 8680 | 8680 | 297 |
| 423 | 20250414 | 130000 | 2621347910 | 8690 | 8700 | 8700 | 8680 | 520 |
| 424 | 20250414 | 125900 | 2616830490 | 8700 | 8700 | 8700 | 8700 | 8 |
| 425 | 20250414 | 125800 | 2616760890 | 8700 | 8720 | 8720 | 8700 | 371 |
| 426 | 20250414 | 125700 | 2613531190 | 8740 | 8740 | 8740 | 8740 | 3 |
| 427 | 20250414 | 125600 | 2613504970 | 8750 | 8750 | 8750 | 8750 | 0 |
| 428 | 20250414 | 125500 | 2613504970 | 8750 | 8750 | 8750 | 8750 | 0 |
| 429 | 20250414 | 125400 | 2613504970 | 8750 | 8740 | 8750 | 8740 | 101 |
| 430 | 20250414 | 125300 | 2612622220 | 8740 | 8740 | 8740 | 8740 | 0 |
| 431 | 20250414 | 125200 | 2612622220 | 8740 | 8740 | 8740 | 8740 | 5 |
| 432 | 20250414 | 125100 | 2612578520 | 8760 | 8760 | 8760 | 8710 | 3640 |
| 433 | 20250414 | 125000 | 2580831810 | 8770 | 8770 | 8770 | 8760 | 52 |
| 434 | 20250414 | 124900 | 2580376050 | 8750 | 8750 | 8750 | 8750 | 21 |
| 435 | 20250414 | 124800 | 2580192300 | 8760 | 8760 | 8760 | 8760 | 255 |
| 436 | 20250414 | 124700 | 2577958500 | 8760 | 8760 | 8760 | 8760 | 0 |
| 437 | 20250414 | 124600 | 2577958500 | 8760 | 8760 | 8760 | 8760 | 41 |
| 438 | 20250414 | 124500 | 2577599340 | 8770 | 8770 | 8770 | 8770 | 3 |
| 439 | 20250414 | 124400 | 2577573030 | 8770 | 8770 | 8770 | 8770 | 10 |
| 440 | 20250414 | 124300 | 2577485330 | 8770 | 8770 | 8770 | 8770 | 590 |
| 441 | 20250414 | 124200 | 2572311030 | 8770 | 8760 | 8770 | 8760 | 37 |
| 442 | 20250414 | 124100 | 2571986690 | 8740 | 8740 | 8750 | 8740 | 465 |
| 443 | 20250414 | 124000 | 2567921460 | 8750 | 8750 | 8750 | 8750 | 7 |
| 444 | 20250414 | 123900 | 2567860210 | 8750 | 8750 | 8750 | 8750 | 8 |
| 445 | 20250414 | 123800 | 2567790210 | 8750 | 8730 | 8750 | 8730 | 870 |
| 446 | 20250414 | 123700 | 2560184710 | 8720 | 8720 | 8720 | 8720 | 422 |
| 447 | 20250414 | 123600 | 2556504870 | 8700 | 8700 | 8700 | 8700 | 202 |
| 448 | 20250414 | 123500 | 2554747470 | 8700 | 8700 | 8700 | 8700 | 0 |
| 449 | 20250414 | 123400 | 2554747470 | 8700 | 8700 | 8700 | 8700 | 51 |
| 450 | 20250414 | 123300 | 2554303770 | 8690 | 8690 | 8690 | 8690 | 16 |
| 451 | 20250414 | 123200 | 2554164730 | 8690 | 8690 | 8690 | 8690 | 18 |
| 452 | 20250414 | 123100 | 2554008310 | 8680 | 8680 | 8680 | 8680 | 3 |
| 453 | 20250414 | 123000 | 2553982270 | 8690 | 8680 | 8690 | 8680 | 87 |
| 454 | 20250414 | 122900 | 2553226860 | 8680 | 8680 | 8690 | 8680 | 84 |
| 455 | 20250414 | 122800 | 2552497670 | 8690 | 8690 | 8690 | 8690 | 16 |
| 456 | 20250414 | 122700 | 2552358630 | 8690 | 8690 | 8690 | 8690 | 0 |
| 457 | 20250414 | 122600 | 2552358630 | 8690 | 8690 | 8690 | 8690 | 86 |
| 458 | 20250414 | 122500 | 2551611290 | 8680 | 8680 | 8690 | 8680 | 157 |
| 459 | 20250414 | 122400 | 2550248270 | 8680 | 8680 | 8690 | 8680 | 122 |
| 460 | 20250414 | 122300 | 2549189210 | 8690 | 8690 | 8690 | 8690 | 101 |
| 461 | 20250414 | 122200 | 2548311520 | 8690 | 8690 | 8690 | 8690 | 501 |
| 462 | 20250414 | 122100 | 2543957830 | 8690 | 8690 | 8690 | 8690 | 470 |
| 463 | 20250414 | 122000 | 2539873530 | 8680 | 8680 | 8680 | 8680 | 37 |
| 464 | 20250414 | 121900 | 2539552370 | 8680 | 8680 | 8690 | 8680 | 50 |
| 465 | 20250414 | 121800 | 2539118230 | 8680 | 8680 | 8680 | 8680 | 0 |
| 466 | 20250414 | 121700 | 2539118230 | 8680 | 8675 | 8680 | 8670 | 291 |
| 467 | 20250414 | 121600 | 2536592380 | 8660 | 8660 | 8660 | 8660 | 0 |
| 468 | 20250414 | 121500 | 2536592380 | 8660 | 8660 | 8660 | 8660 | 0 |
| 469 | 20250414 | 121400 | 2536592380 | 8660 | 8670 | 8670 | 8660 | 13 |
| 470 | 20250414 | 121300 | 2536479790 | 8660 | 8660 | 8660 | 8660 | 70 |
| 471 | 20250414 | 121200 | 2535873590 | 8660 | 8660 | 8660 | 8660 | 20 |
| 472 | 20250414 | 121100 | 2535700390 | 8660 | 8660 | 8660 | 8660 | 29 |
| 473 | 20250414 | 121000 | 2535449250 | 8660 | 8660 | 8660 | 8660 | 0 |
| 474 | 20250414 | 120900 | 2535449250 | 8660 | 8670 | 8670 | 8660 | 1287 |
| 475 | 20250414 | 120800 | 2524303630 | 8670 | 8670 | 8670 | 8670 | 241 |
| 476 | 20250414 | 120700 | 2522214160 | 8670 | 8670 | 8670 | 8670 | 28 |
| 477 | 20250414 | 120600 | 2521971400 | 8670 | 8670 | 8670 | 8670 | 6 |
| 478 | 20250414 | 120500 | 2521919380 | 8670 | 8670 | 8670 | 8670 | 318 |
| 479 | 20250414 | 120400 | 2519162320 | 8690 | 8690 | 8690 | 8690 | 384 |
| 480 | 20250414 | 120300 | 2515825360 | 8690 | 8690 | 8690 | 8670 | 144 |
| 481 | 20250414 | 120200 | 2514574400 | 8690 | 8690 | 8690 | 8690 | 900 |
| 482 | 20250414 | 120100 | 2506753400 | 8690 | 8690 | 8690 | 8690 | 300 |
| 483 | 20250414 | 120000 | 2504146400 | 8670 | 8670 | 8670 | 8670 | 148 |
| 484 | 20250414 | 115900 | 2502863240 | 8670 | 8670 | 8670 | 8670 | 30 |
| 485 | 20250414 | 115800 | 2502603140 | 8670 | 8670 | 8670 | 8670 | 28 |
| 486 | 20250414 | 115700 | 2502360380 | 8660 | 8660 | 8660 | 8660 | 0 |
| 487 | 20250414 | 115600 | 2502360380 | 8660 | 8660 | 8660 | 8660 | 17 |
| 488 | 20250414 | 115500 | 2502213160 | 8660 | 8660 | 8660 | 8660 | 32 |
| 489 | 20250414 | 115400 | 2501936040 | 8650 | 8640 | 8650 | 8640 | 329 |
| 490 | 20250414 | 115300 | 2499092860 | 8630 | 8640 | 8640 | 8630 | 53 |
| 491 | 20250414 | 115200 | 2498634960 | 8640 | 8640 | 8640 | 8640 | 101 |
| 492 | 20250414 | 115100 | 2497762320 | 8640 | 8640 | 8640 | 8640 | 10 |
| 493 | 20250414 | 115000 | 2497675920 | 8650 | 8650 | 8650 | 8650 | 255 |
| 494 | 20250414 | 114900 | 2495470170 | 8620 | 8620 | 8620 | 8620 | 1 |
| 495 | 20250414 | 114800 | 2495461550 | 8650 | 8650 | 8650 | 8650 | 10 |
| 496 | 20250414 | 114700 | 2495375050 | 8650 | 8620 | 8650 | 8620 | 21 |
| 497 | 20250414 | 114600 | 2495194000 | 8610 | 8610 | 8610 | 8610 | 0 |
| 498 | 20250414 | 114500 | 2495194000 | 8610 | 8650 | 8650 | 8610 | 712 |
| 499 | 20250414 | 114400 | 2489051990 | 8690 | 8650 | 8690 | 8650 | 474 |
| 500 | 20250414 | 114300 | 2484937760 | 8650 | 8650 | 8650 | 8650 | 9 |
| 501 | 20250414 | 114200 | 2484859910 | 8650 | 8650 | 8650 | 8650 | 1 |
| 502 | 20250414 | 114100 | 2484851260 | 8650 | 8650 | 8650 | 8650 | 325 |
| 503 | 20250414 | 114000 | 2482040010 | 8650 | 8650 | 8650 | 8650 | 1 |
| 504 | 20250414 | 113900 | 2482031360 | 8620 | 8640 | 8650 | 8620 | 4845 |
| 505 | 20250414 | 113800 | 2440252340 | 8640 | 8660 | 8660 | 8640 | 692 |
| 506 | 20250414 | 113700 | 2434272600 | 8660 | 8660 | 8660 | 8660 | 0 |
| 507 | 20250414 | 113600 | 2434272600 | 8660 | 8650 | 8660 | 8650 | 423 |
| 508 | 20250414 | 113500 | 2430609940 | 8640 | 8640 | 8640 | 8640 | 0 |
| 509 | 20250414 | 113400 | 2430609940 | 8640 | 8640 | 8640 | 8620 | 937 |
| 510 | 20250414 | 113300 | 2422523490 | 8640 | 8660 | 8660 | 8630 | 1500 |
| 511 | 20250414 | 113200 | 2409563310 | 8660 | 8660 | 8660 | 8660 | 57 |
| 512 | 20250414 | 113100 | 2409069690 | 8650 | 8660 | 8660 | 8650 | 438 |
| 513 | 20250414 | 113000 | 2405280970 | 8650 | 8650 | 8650 | 8650 | 0 |
| 514 | 20250414 | 112900 | 2405280970 | 8650 | 8660 | 8660 | 8650 | 178 |
| 515 | 20250414 | 112800 | 2403739580 | 8660 | 8660 | 8660 | 8660 | 5 |
| 516 | 20250414 | 112700 | 2403696280 | 8650 | 8650 | 8650 | 8650 | 2 |
| 517 | 20250414 | 112600 | 2403678980 | 8660 | 8690 | 8690 | 8660 | 7829 |
| 518 | 20250414 | 112500 | 2335668830 | 8700 | 8700 | 8700 | 8700 | 63 |
| 519 | 20250414 | 112400 | 2335120730 | 8690 | 8700 | 8700 | 8690 | 2103 |
| 520 | 20250414 | 112300 | 2316824680 | 8700 | 8700 | 8700 | 8700 | 1068 |
| 521 | 20250414 | 112200 | 2307533080 | 8700 | 8700 | 8700 | 8700 | 60 |
| 522 | 20250414 | 112100 | 2307011080 | 8700 | 8670 | 8700 | 8670 | 205 |
| 523 | 20250414 | 112000 | 2305228410 | 8660 | 8660 | 8660 | 8660 | 0 |
| 524 | 20250414 | 111900 | 2305228410 | 8660 | 8670 | 8670 | 8660 | 830 |
| 525 | 20250414 | 111800 | 2298036470 | 8670 | 8660 | 8670 | 8660 | 385 |
| 526 | 20250414 | 111700 | 2294701570 | 8620 | 8630 | 8630 | 8620 | 777 |
| 527 | 20250414 | 111600 | 2288003760 | 8620 | 8650 | 8650 | 8600 | 4060 |
| 528 | 20250414 | 111500 | 2253028500 | 8670 | 8680 | 8700 | 8670 | 2121 |
| 529 | 20250414 | 111400 | 2234633290 | 8680 | 8680 | 8680 | 8680 | 11 |
| 530 | 20250414 | 111300 | 2234537810 | 8690 | 8720 | 8720 | 8690 | 982 |
| 531 | 20250414 | 111200 | 2225992070 | 8750 | 8750 | 8750 | 8720 | 41 |
| 532 | 20250414 | 111100 | 2225634460 | 8720 | 8720 | 8720 | 8720 | 2 |
| 533 | 20250414 | 111000 | 2225617020 | 8750 | 8720 | 8750 | 8720 | 1546 |
| 534 | 20250414 | 110900 | 2212126690 | 8720 | 8720 | 8730 | 8720 | 101 |
| 535 | 20250414 | 110800 | 2211245960 | 8720 | 8710 | 8720 | 8710 | 185 |
| 536 | 20250414 | 110700 | 2209632830 | 8720 | 8700 | 8720 | 8700 | 1013 |
| 537 | 20250414 | 110600 | 2200813330 | 8700 | 8660 | 8700 | 8650 | 1170 |
| 538 | 20250414 | 110500 | 2190659180 | 8670 | 8670 | 8670 | 8670 | 401 |
| 539 | 20250414 | 110400 | 2187182510 | 8680 | 8650 | 8680 | 8650 | 316 |
| 540 | 20250414 | 110300 | 2184447940 | 8640 | 8700 | 8700 | 8640 | 154 |
| 541 | 20250414 | 110200 | 2183109120 | 8610 | 8760 | 8770 | 8610 | 4601 |
| 542 | 20250414 | 110100 | 2143262320 | 8690 | 8780 | 8820 | 8670 | 20275 |
| 543 | 20250414 | 110000 | 1966261510 | 8780 | 8790 | 8790 | 8780 | 51 |
| 544 | 20250414 | 105900 | 1965813480 | 8800 | 8790 | 8800 | 8790 | 433 |
| 545 | 20250414 | 105800 | 1962003150 | 8790 | 8770 | 8790 | 8770 | 1305 |
| 546 | 20250414 | 105700 | 1950537290 | 8770 | 8780 | 8780 | 8770 | 95 |
| 547 | 20250414 | 105600 | 1949703240 | 8780 | 8780 | 8780 | 8780 | 89 |
| 548 | 20250414 | 105500 | 1948921820 | 8780 | 8780 | 8780 | 8780 | 3 |
| 549 | 20250414 | 105400 | 1948895480 | 8770 | 8770 | 8770 | 8770 | 0 |
| 550 | 20250414 | 105300 | 1948895480 | 8770 | 8770 | 8770 | 8770 | 197 |
| 551 | 20250414 | 105200 | 1947167790 | 8770 | 8750 | 8770 | 8750 | 2705 |
| 552 | 20250414 | 105100 | 1923468310 | 8750 | 8760 | 8760 | 8750 | 169 |
| 553 | 20250414 | 105000 | 1921989550 | 8760 | 8750 | 8760 | 8750 | 1465 |
| 554 | 20250414 | 104900 | 1909170150 | 8750 | 8750 | 8750 | 8720 | 4144 |
| 555 | 20250414 | 104800 | 1872996240 | 8750 | 8750 | 8750 | 8750 | 698 |
| 556 | 20250414 | 104700 | 1866888740 | 8760 | 8750 | 8760 | 8750 | 366 |
| 557 | 20250414 | 104600 | 1863682630 | 8800 | 8800 | 8800 | 8800 | 1018 |
| 558 | 20250414 | 104500 | 1854724230 | 8820 | 8760 | 8820 | 8760 | 1000 |
| 559 | 20250414 | 104400 | 1845931940 | 8720 | 8730 | 8760 | 8720 | 3274 |
| 560 | 20250414 | 104300 | 1817325890 | 8730 | 8750 | 8750 | 8730 | 771 |
| 561 | 20250414 | 104200 | 1810591940 | 8750 | 8740 | 8770 | 8740 | 192 |
| 562 | 20250414 | 104100 | 1808910690 | 8740 | 8770 | 8770 | 8730 | 5818 |
| 563 | 20250414 | 104000 | 1757957500 | 8770 | 8790 | 8790 | 8770 | 1601 |
| 564 | 20250414 | 103900 | 1743906330 | 8790 | 8800 | 8800 | 8790 | 1087 |
| 565 | 20250414 | 103800 | 1734341600 | 8800 | 8800 | 8800 | 8800 | 2558 |
| 566 | 20250414 | 103700 | 1711831200 | 8820 | 8820 | 8820 | 8820 | 59 |
| 567 | 20250414 | 103600 | 1711310820 | 8830 | 8820 | 8830 | 8820 | 1032 |
| 568 | 20250414 | 103500 | 1702202910 | 8820 | 8800 | 8820 | 8800 | 1278 |
| 569 | 20250414 | 103400 | 1690945890 | 8800 | 8790 | 8800 | 8790 | 2233 |
| 570 | 20250414 | 103300 | 1671311740 | 8800 | 8800 | 8800 | 8800 | 28 |
| 571 | 20250414 | 103200 | 1671065340 | 8800 | 8810 | 8820 | 8800 | 4299 |
| 572 | 20250414 | 103100 | 1633206860 | 8820 | 8850 | 8850 | 8810 | 526 |
| 573 | 20250414 | 103000 | 1628568460 | 8840 | 8840 | 8840 | 8810 | 4368 |
| 574 | 20250414 | 102900 | 1590018560 | 8870 | 8870 | 8870 | 8870 | 5 |
| 575 | 20250414 | 102800 | 1589974210 | 8870 | 8870 | 8870 | 8870 | 1 |
| 576 | 20250414 | 102700 | 1589965340 | 8850 | 8840 | 8850 | 8840 | 116 |
| 577 | 20250414 | 102600 | 1588939250 | 8840 | 8870 | 8870 | 8840 | 111 |
| 578 | 20250414 | 102500 | 1587957860 | 8880 | 8880 | 8880 | 8880 | 33 |
| 579 | 20250414 | 102400 | 1587664820 | 8880 | 8840 | 8880 | 8840 | 302 |
| 580 | 20250414 | 102300 | 1584989100 | 8880 | 8880 | 8880 | 8880 | 1 |
| 581 | 20250414 | 102200 | 1584980220 | 8880 | 8840 | 8880 | 8840 | 58 |
| 582 | 20250414 | 102100 | 1584465500 | 8830 | 8830 | 8830 | 8830 | 1 |
| 583 | 20250414 | 102000 | 1584456670 | 8830 | 8830 | 8830 | 8830 | 2 |
| 584 | 20250414 | 101900 | 1584439010 | 8830 | 8880 | 8880 | 8830 | 42 |
| 585 | 20250414 | 101800 | 1584066650 | 8880 | 8830 | 8880 | 8830 | 62 |
| 586 | 20250414 | 101700 | 1583518990 | 8830 | 8860 | 8860 | 8830 | 202 |
| 587 | 20250414 | 101600 | 1581732810 | 8880 | 8860 | 8880 | 8860 | 43 |
| 588 | 20250414 | 101500 | 1581351500 | 8890 | 8860 | 8890 | 8860 | 3 |
| 589 | 20250414 | 101400 | 1581324860 | 8900 | 8840 | 8900 | 8840 | 815 |
| 590 | 20250414 | 101300 | 1574094370 | 8890 | 8890 | 8890 | 8890 | 0 |
| 591 | 20250414 | 101200 | 1574094370 | 8890 | 8890 | 8890 | 8890 | 1 |
| 592 | 20250414 | 101100 | 1574085480 | 8900 | 8820 | 8900 | 8820 | 1256 |
| 593 | 20250414 | 101000 | 1563005690 | 8820 | 8820 | 8820 | 8800 | 11094 |
| 594 | 20250414 | 100900 | 1465288720 | 8820 | 8860 | 8860 | 8820 | 6039 |
| 595 | 20250414 | 100800 | 1411881920 | 8880 | 8880 | 8880 | 8880 | 6 |
| 596 | 20250414 | 100700 | 1411828640 | 8850 | 8870 | 8870 | 8850 | 1598 |
| 597 | 20250414 | 100600 | 1397675500 | 8860 | 8860 | 8870 | 8860 | 173 |
| 598 | 20250414 | 100500 | 1396142620 | 8860 | 8870 | 8880 | 8860 | 260 |
| 599 | 20250414 | 100400 | 1393835460 | 8880 | 8870 | 8880 | 8860 | 3805 |
| 600 | 20250414 | 100300 | 1360110180 | 8870 | 8870 | 8870 | 8870 | 0 |
| 601 | 20250414 | 100200 | 1360110180 | 8870 | 8870 | 8870 | 8870 | 122 |
| 602 | 20250414 | 100100 | 1359028040 | 8870 | 8880 | 8880 | 8870 | 539 |
| 603 | 20250414 | 100000 | 1354241730 | 8870 | 8880 | 8880 | 8870 | 120 |
| 604 | 20250414 | 095900 | 1353177110 | 8870 | 8870 | 8870 | 8870 | 0 |
| 605 | 20250414 | 095800 | 1353177110 | 8870 | 8870 | 8870 | 8870 | 1 |
| 606 | 20250414 | 095700 | 1353168240 | 8870 | 8870 | 8870 | 8870 | 341 |
| 607 | 20250414 | 095600 | 1350143570 | 8860 | 8870 | 8870 | 8860 | 51 |
| 608 | 20250414 | 095500 | 1349691700 | 8870 | 8870 | 8870 | 8860 | 359 |
| 609 | 20250414 | 095400 | 1346509320 | 8880 | 8870 | 8880 | 8870 | 824 |
| 610 | 20250414 | 095300 | 1339198940 | 8880 | 8880 | 8880 | 8880 | 0 |
| 611 | 20250414 | 095200 | 1339198940 | 8880 | 8900 | 8900 | 8880 | 255 |
| 612 | 20250414 | 095100 | 1336934030 | 8910 | 8880 | 8910 | 8880 | 232 |
| 613 | 20250414 | 095000 | 1334868770 | 8900 | 8900 | 8900 | 8890 | 15 |
| 614 | 20250414 | 094900 | 1334735320 | 8910 | 8910 | 8910 | 8910 | 1 |
| 615 | 20250414 | 094800 | 1334726410 | 8890 | 8880 | 8890 | 8880 | 11 |
| 616 | 20250414 | 094700 | 1334628720 | 8910 | 8880 | 8910 | 8870 | 569 |
| 617 | 20250414 | 094600 | 1329564180 | 8900 | 8860 | 8900 | 8860 | 323 |
| 618 | 20250414 | 094500 | 1326691710 | 8890 | 8860 | 8890 | 8850 | 4745 |
| 619 | 20250414 | 094400 | 1284652940 | 8860 | 8870 | 8890 | 8860 | 3470 |
| 620 | 20250414 | 094300 | 1253881400 | 8870 | 8910 | 8910 | 8870 | 1797 |
| 621 | 20250414 | 094200 | 1237880430 | 8910 | 8900 | 8910 | 8900 | 1222 |
| 622 | 20250414 | 094100 | 1226994890 | 8900 | 8880 | 8900 | 8880 | 1049 |
| 623 | 20250414 | 094000 | 1217668430 | 8880 | 8890 | 8890 | 8880 | 493 |
| 624 | 20250414 | 093900 | 1213285940 | 8890 | 8900 | 8900 | 8890 | 73 |
| 625 | 20250414 | 093800 | 1212636960 | 8890 | 8890 | 8890 | 8890 | 24 |
| 626 | 20250414 | 093700 | 1212423600 | 8890 | 8900 | 8920 | 8890 | 135 |
| 627 | 20250414 | 093600 | 1211222890 | 8900 | 8890 | 8900 | 8890 | 458 |
| 628 | 20250414 | 093500 | 1207147540 | 8890 | 8900 | 8900 | 8890 | 172 |
| 629 | 20250414 | 093400 | 1205618440 | 8900 | 8900 | 8900 | 8900 | 64 |
| 630 | 20250414 | 093300 | 1205048840 | 8900 | 8860 | 8900 | 8860 | 1582 |
| 631 | 20250414 | 093200 | 1190994990 | 8850 | 8880 | 8880 | 8850 | 3528 |
| 632 | 20250414 | 093100 | 1159700140 | 8880 | 8890 | 8890 | 8880 | 861 |
| 633 | 20250414 | 093000 | 1152047620 | 8890 | 8880 | 8900 | 8880 | 722 |
| 634 | 20250414 | 092900 | 1145633510 | 8880 | 8920 | 8920 | 8880 | 4066 |
| 635 | 20250414 | 092800 | 1109429880 | 8930 | 8930 | 8930 | 8930 | 38 |
| 636 | 20250414 | 092700 | 1109090540 | 8920 | 8930 | 8930 | 8920 | 225 |
| 637 | 20250414 | 092600 | 1107083530 | 8930 | 8940 | 8940 | 8920 | 253 |
| 638 | 20250414 | 092500 | 1104824280 | 8970 | 8960 | 8970 | 8930 | 850 |
| 639 | 20250414 | 092400 | 1097222430 | 8960 | 8950 | 8960 | 8950 | 493 |
| 640 | 20250414 | 092300 | 1092809660 | 8950 | 8950 | 8950 | 8940 | 172 |
| 641 | 20250414 | 092200 | 1091270790 | 8950 | 8940 | 8950 | 8940 | 67 |
| 642 | 20250414 | 092100 | 1090671280 | 8940 | 9000 | 9000 | 8930 | 5764 |
| 643 | 20250414 | 092000 | 1038919320 | 9030 | 9050 | 9060 | 9000 | 1512 |
| 644 | 20250414 | 091900 | 1025236070 | 9050 | 8985 | 9050 | 8970 | 2361 |
| 645 | 20250414 | 091800 | 1003951350 | 8985 | 8930 | 8985 | 8930 | 10496 |
| 646 | 20250414 | 091700 | 910035855 | 8915 | 8890 | 8915 | 8890 | 789 |
| 647 | 20250414 | 091600 | 903006265 | 8900 | 8950 | 8950 | 8890 | 1186 |
| 648 | 20250414 | 091500 | 892419075 | 8950 | 8910 | 8950 | 8910 | 2682 |
| 649 | 20250414 | 091400 | 868416055 | 8950 | 8890 | 8950 | 8890 | 3878 |
| 650 | 20250414 | 091300 | 833768875 | 8880 | 8880 | 8880 | 8870 | 2117 |
| 651 | 20250414 | 091200 | 814976235 | 8890 | 8960 | 8960 | 8890 | 5905 |
| 652 | 20250414 | 091100 | 762309555 | 8960 | 9010 | 9010 | 8960 | 477 |
| 653 | 20250414 | 091000 | 758028185 | 9000 | 8940 | 9000 | 8930 | 1482 |
| 654 | 20250414 | 090900 | 744732315 | 8920 | 8960 | 8970 | 8920 | 1894 |
| 655 | 20250414 | 090800 | 727759965 | 8960 | 8950 | 8960 | 8940 | 201 |
| 656 | 20250414 | 090700 | 725961265 | 8950 | 8890 | 8950 | 8860 | 3066 |
| 657 | 20250414 | 090600 | 698570780 | 8850 | 8950 | 8950 | 8840 | 15550 |
| 658 | 20250414 | 090500 | 560643560 | 8950 | 9070 | 9090 | 8950 | 15691 |
| 659 | 20250414 | 090400 | 419456970 | 9040 | 9105 | 9105 | 9040 | 4719 |
| 660 | 20250414 | 090300 | 376649230 | 9060 | 9140 | 9150 | 9060 | 3730 |
| 661 | 20250414 | 090200 | 342733820 | 9140 | 9050 | 9160 | 9030 | 5331 |
| 662 | 20250414 | 090100 | 294177180 | 9050 | 9210 | 9220 | 9050 | 9449 |
| 663 | 20250414 | 090000 | 207885940 | 9260 | 9220 | 9440 | 9210 | 22429 |