34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 203300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 7671 |
| 3 | 20250414 | 203200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 4 | 20250414 | 203100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 5 | 20250414 | 203000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 6 | 20250414 | 202900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 7 | 20250414 | 202800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 8 | 20250414 | 202700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 9 | 20250414 | 202600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 10 | 20250414 | 202500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 11 | 20250414 | 202400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 12 | 20250414 | 202300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 13 | 20250414 | 202200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 14 | 20250414 | 202100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 15 | 20250414 | 202000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 16 | 20250414 | 201900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 17 | 20250414 | 201800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 18 | 20250414 | 201700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 19 | 20250414 | 201600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 20 | 20250414 | 201500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 21 | 20250414 | 201400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 22 | 20250414 | 201300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 23 | 20250414 | 201200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 24 | 20250414 | 201100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 25 | 20250414 | 201000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 26 | 20250414 | 200900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 27 | 20250414 | 200800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 28 | 20250414 | 200700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 29 | 20250414 | 200600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 30 | 20250414 | 200500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 31 | 20250414 | 200400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 32 | 20250414 | 200300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 7671 |
| 33 | 20250414 | 200200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 34 | 20250414 | 200100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 35 | 20250414 | 200000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 36 | 20250414 | 195900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 37 | 20250414 | 195800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 38 | 20250414 | 195700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 39 | 20250414 | 195600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 40 | 20250414 | 195500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 41 | 20250414 | 195400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 42 | 20250414 | 195300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 43 | 20250414 | 195200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 44 | 20250414 | 195100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 45 | 20250414 | 195000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 46 | 20250414 | 194900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 47 | 20250414 | 194800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 48 | 20250414 | 194700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 49 | 20250414 | 194600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 50 | 20250414 | 194500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 51 | 20250414 | 194400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 52 | 20250414 | 194300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 53 | 20250414 | 194200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 54 | 20250414 | 194100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 55 | 20250414 | 194000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 56 | 20250414 | 193900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 57 | 20250414 | 193800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 58 | 20250414 | 193700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 59 | 20250414 | 193600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 60 | 20250414 | 193500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 61 | 20250414 | 193400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 62 | 20250414 | 193300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 7671 |
| 63 | 20250414 | 193200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 64 | 20250414 | 193100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 65 | 20250414 | 193000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 66 | 20250414 | 192900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 67 | 20250414 | 192800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 68 | 20250414 | 192700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 69 | 20250414 | 192600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 70 | 20250414 | 192500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 71 | 20250414 | 192400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 72 | 20250414 | 192300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 73 | 20250414 | 192200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 74 | 20250414 | 192100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 75 | 20250414 | 192000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 76 | 20250414 | 191900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 77 | 20250414 | 191800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 78 | 20250414 | 191700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 79 | 20250414 | 191600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 80 | 20250414 | 191500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 81 | 20250414 | 191400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 82 | 20250414 | 191300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 83 | 20250414 | 191200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 84 | 20250414 | 191100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 85 | 20250414 | 191000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 86 | 20250414 | 190900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 87 | 20250414 | 190800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 88 | 20250414 | 190700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 89 | 20250414 | 190600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 90 | 20250414 | 190500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 91 | 20250414 | 190400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 92 | 20250414 | 190300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 7671 |
| 93 | 20250414 | 190200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 94 | 20250414 | 190100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 95 | 20250414 | 190000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 96 | 20250414 | 185900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 97 | 20250414 | 185800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 98 | 20250414 | 185700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 99 | 20250414 | 185600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 100 | 20250414 | 185500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 101 | 20250414 | 185400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 102 | 20250414 | 185300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 103 | 20250414 | 185200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 104 | 20250414 | 185100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 105 | 20250414 | 185000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 106 | 20250414 | 184900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 107 | 20250414 | 184800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 108 | 20250414 | 184700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 109 | 20250414 | 184600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 110 | 20250414 | 184500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 111 | 20250414 | 184400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 112 | 20250414 | 184300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 113 | 20250414 | 184200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 114 | 20250414 | 184100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 115 | 20250414 | 184000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 116 | 20250414 | 183900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 117 | 20250414 | 183800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 118 | 20250414 | 183700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 119 | 20250414 | 183600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 120 | 20250414 | 183500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 121 | 20250414 | 183400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 122 | 20250414 | 183300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 7671 |
| 123 | 20250414 | 183200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 124 | 20250414 | 183100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 125 | 20250414 | 183000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 126 | 20250414 | 182900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 127 | 20250414 | 182800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 128 | 20250414 | 182700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 129 | 20250414 | 182600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 130 | 20250414 | 182500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 131 | 20250414 | 182400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 132 | 20250414 | 182300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 133 | 20250414 | 182200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 134 | 20250414 | 182100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 135 | 20250414 | 182000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 136 | 20250414 | 181900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 137 | 20250414 | 181800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 138 | 20250414 | 181700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 139 | 20250414 | 181600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 140 | 20250414 | 181500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 141 | 20250414 | 181400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 142 | 20250414 | 181300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 143 | 20250414 | 181200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 144 | 20250414 | 181100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 145 | 20250414 | 181000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 146 | 20250414 | 180900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 147 | 20250414 | 180800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 148 | 20250414 | 180700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 149 | 20250414 | 180600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 150 | 20250414 | 180500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 151 | 20250414 | 180400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 152 | 20250414 | 180300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 7671 |
| 153 | 20250414 | 180200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 154 | 20250414 | 180100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 155 | 20250414 | 180000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 156 | 20250414 | 175900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 157 | 20250414 | 175800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 158 | 20250414 | 175700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 159 | 20250414 | 175600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 160 | 20250414 | 175500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 161 | 20250414 | 175400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 162 | 20250414 | 175300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 163 | 20250414 | 175200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 164 | 20250414 | 175100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 165 | 20250414 | 175000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 166 | 20250414 | 174900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 167 | 20250414 | 174800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 168 | 20250414 | 174700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 169 | 20250414 | 174600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 170 | 20250414 | 174500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 171 | 20250414 | 174400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 172 | 20250414 | 174300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 173 | 20250414 | 174200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 174 | 20250414 | 174100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 175 | 20250414 | 174000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 176 | 20250414 | 173900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 177 | 20250414 | 173800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 178 | 20250414 | 173700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 179 | 20250414 | 173600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 180 | 20250414 | 173500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 181 | 20250414 | 173400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 182 | 20250414 | 173300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 7671 |
| 183 | 20250414 | 173200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 184 | 20250414 | 173100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 185 | 20250414 | 173000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 186 | 20250414 | 172900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 187 | 20250414 | 172800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 188 | 20250414 | 172700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 189 | 20250414 | 172600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 190 | 20250414 | 172500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 191 | 20250414 | 172400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 192 | 20250414 | 172300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 193 | 20250414 | 172200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 194 | 20250414 | 172100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 195 | 20250414 | 172000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 196 | 20250414 | 171900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 197 | 20250414 | 171800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 198 | 20250414 | 171700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 199 | 20250414 | 171600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 200 | 20250414 | 171500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 201 | 20250414 | 171400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 202 | 20250414 | 171300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 203 | 20250414 | 171200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 204 | 20250414 | 171100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 205 | 20250414 | 171000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 206 | 20250414 | 170900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 207 | 20250414 | 170800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 208 | 20250414 | 170700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 209 | 20250414 | 170600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 210 | 20250414 | 170500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 211 | 20250414 | 170400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 212 | 20250414 | 170300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 7671 |
| 213 | 20250414 | 170200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 214 | 20250414 | 170100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 215 | 20250414 | 170000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 216 | 20250414 | 165900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 217 | 20250414 | 165800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 218 | 20250414 | 165700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 219 | 20250414 | 165600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 220 | 20250414 | 165500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 221 | 20250414 | 165400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 222 | 20250414 | 165300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 223 | 20250414 | 165200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 224 | 20250414 | 165100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 225 | 20250414 | 165000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 226 | 20250414 | 164900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 227 | 20250414 | 164800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 228 | 20250414 | 164700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 229 | 20250414 | 164600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 230 | 20250414 | 164500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 231 | 20250414 | 164400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 232 | 20250414 | 164300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 233 | 20250414 | 164200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 234 | 20250414 | 164100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 235 | 20250414 | 164000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 236 | 20250414 | 163900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 237 | 20250414 | 163800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 238 | 20250414 | 163700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 239 | 20250414 | 163600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 240 | 20250414 | 163500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 241 | 20250414 | 163400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 242 | 20250414 | 163300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 7671 |
| 243 | 20250414 | 163200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 244 | 20250414 | 163100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 245 | 20250414 | 163000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 246 | 20250414 | 162900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 247 | 20250414 | 162800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 248 | 20250414 | 162700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 249 | 20250414 | 162600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 250 | 20250414 | 162500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 251 | 20250414 | 162400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 252 | 20250414 | 162300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 253 | 20250414 | 162200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 254 | 20250414 | 162100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 255 | 20250414 | 162000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 256 | 20250414 | 161900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 257 | 20250414 | 161800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 258 | 20250414 | 161700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 259 | 20250414 | 161600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 260 | 20250414 | 161500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 261 | 20250414 | 161400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 262 | 20250414 | 161300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 263 | 20250414 | 161200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 264 | 20250414 | 161100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 265 | 20250414 | 161000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 266 | 20250414 | 160900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 267 | 20250414 | 160800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 268 | 20250414 | 160700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 269 | 20250414 | 160600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 270 | 20250414 | 160500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 271 | 20250414 | 160400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 272 | 20250414 | 160300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 7671 |
| 273 | 20250414 | 160200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 274 | 20250414 | 160100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 275 | 20250414 | 160000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 276 | 20250414 | 155900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 277 | 20250414 | 155800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 278 | 20250414 | 155700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 279 | 20250414 | 155600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 280 | 20250414 | 155500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 281 | 20250414 | 155400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 282 | 20250414 | 155300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 283 | 20250414 | 155200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 284 | 20250414 | 155100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 285 | 20250414 | 155000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 286 | 20250414 | 154900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 287 | 20250414 | 154800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 288 | 20250414 | 154700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 289 | 20250414 | 154600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 290 | 20250414 | 154500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 291 | 20250414 | 154400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 292 | 20250414 | 154300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 293 | 20250414 | 154200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 294 | 20250414 | 154100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 295 | 20250414 | 154000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 296 | 20250414 | 153900 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 297 | 20250414 | 153800 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 298 | 20250414 | 153700 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 299 | 20250414 | 153600 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 300 | 20250414 | 153500 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 301 | 20250414 | 153400 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 302 | 20250414 | 153300 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 7671 |
| 303 | 20250414 | 153200 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 304 | 20250414 | 153100 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 0 |
| 305 | 20250414 | 153000 | 1171041756 | 4645 | 4645 | 4645 | 4645 | 7671 |
| 306 | 20250414 | 152900 | 1135409961 | 4645 | 4645 | 4645 | 4645 | 0 |
| 307 | 20250414 | 152800 | 1135409961 | 4645 | 4645 | 4645 | 4645 | 0 |
| 308 | 20250414 | 152700 | 1135409961 | 4645 | 4645 | 4645 | 4645 | 0 |
| 309 | 20250414 | 152600 | 1135409961 | 4645 | 4645 | 4645 | 4645 | 0 |
| 310 | 20250414 | 152500 | 1135409961 | 4645 | 4645 | 4645 | 4645 | 0 |
| 311 | 20250414 | 152400 | 1135409961 | 4645 | 4645 | 4645 | 4645 | 0 |
| 312 | 20250414 | 152300 | 1135409961 | 4645 | 4645 | 4645 | 4645 | 0 |
| 313 | 20250414 | 152200 | 1135409961 | 4645 | 4645 | 4645 | 4645 | 0 |
| 314 | 20250414 | 152100 | 1135409961 | 4645 | 4645 | 4645 | 4645 | 0 |
| 315 | 20250414 | 152000 | 1135409961 | 4645 | 4645 | 4645 | 4645 | 0 |
| 316 | 20250414 | 151900 | 1135409961 | 4645 | 4600 | 4645 | 4590 | 3352 |
| 317 | 20250414 | 151800 | 1119916766 | 4610 | 4610 | 4610 | 4600 | 102 |
| 318 | 20250414 | 151700 | 1119446836 | 4610 | 4595 | 4610 | 4595 | 410 |
| 319 | 20250414 | 151600 | 1117560726 | 4585 | 4600 | 4600 | 4585 | 104 |
| 320 | 20250414 | 151500 | 1117083836 | 4595 | 4615 | 4615 | 4595 | 143 |
| 321 | 20250414 | 151400 | 1116426516 | 4605 | 4605 | 4605 | 4605 | 254 |
| 322 | 20250414 | 151300 | 1115256846 | 4605 | 4635 | 4635 | 4605 | 99 |
| 323 | 20250414 | 151200 | 1114800891 | 4600 | 4645 | 4650 | 4600 | 1861 |
| 324 | 20250414 | 151100 | 1106182661 | 4630 | 4615 | 4630 | 4615 | 638 |
| 325 | 20250414 | 151000 | 1103232411 | 4615 | 4600 | 4615 | 4600 | 1479 |
| 326 | 20250414 | 150900 | 1096422181 | 4600 | 4600 | 4605 | 4600 | 649 |
| 327 | 20250414 | 150800 | 1093436776 | 4585 | 4585 | 4585 | 4570 | 847 |
| 328 | 20250414 | 150700 | 1089555691 | 4585 | 4585 | 4585 | 4585 | 1 |
| 329 | 20250414 | 150600 | 1089551106 | 4570 | 4595 | 4595 | 4555 | 5139 |
| 330 | 20250414 | 150500 | 1066032741 | 4600 | 4600 | 4600 | 4600 | 30 |
| 331 | 20250414 | 150400 | 1065894741 | 4600 | 4600 | 4600 | 4600 | 86 |
| 332 | 20250414 | 150300 | 1065499141 | 4605 | 4595 | 4605 | 4595 | 66 |
| 333 | 20250414 | 150200 | 1065195251 | 4595 | 4595 | 4595 | 4595 | 116 |
| 334 | 20250414 | 150100 | 1064662231 | 4595 | 4595 | 4595 | 4595 | 400 |
| 335 | 20250414 | 150000 | 1062824231 | 4595 | 4595 | 4595 | 4595 | 84 |
| 336 | 20250414 | 145900 | 1062438251 | 4625 | 4600 | 4625 | 4600 | 105 |
| 337 | 20250414 | 145800 | 1061954456 | 4600 | 4570 | 4600 | 4565 | 2741 |
| 338 | 20250414 | 145700 | 1049369441 | 4585 | 4585 | 4585 | 4585 | 285 |
| 339 | 20250414 | 145600 | 1048062716 | 4570 | 4570 | 4570 | 4570 | 81 |
| 340 | 20250414 | 145500 | 1047692546 | 4590 | 4585 | 4590 | 4585 | 23 |
| 341 | 20250414 | 145400 | 1047587081 | 4585 | 4590 | 4590 | 4575 | 144 |
| 342 | 20250414 | 145300 | 1046928256 | 4590 | 4590 | 4590 | 4590 | 1 |
| 343 | 20250414 | 145200 | 1046923666 | 4565 | 4595 | 4595 | 4565 | 78 |
| 344 | 20250414 | 145100 | 1046567536 | 4585 | 4585 | 4585 | 4585 | 825 |
| 345 | 20250414 | 145000 | 1042784911 | 4565 | 4575 | 4575 | 4565 | 141 |
| 346 | 20250414 | 144900 | 1042140051 | 4565 | 4575 | 4575 | 4565 | 302 |
| 347 | 20250414 | 144800 | 1040759916 | 4570 | 4570 | 4570 | 4570 | 181 |
| 348 | 20250414 | 144700 | 1039932746 | 4575 | 4575 | 4575 | 4575 | 0 |
| 349 | 20250414 | 144600 | 1039932746 | 4575 | 4565 | 4575 | 4565 | 210 |
| 350 | 20250414 | 144500 | 1038973046 | 4575 | 4565 | 4575 | 4565 | 185 |
| 351 | 20250414 | 144400 | 1038127171 | 4565 | 4570 | 4570 | 4565 | 673 |
| 352 | 20250414 | 144300 | 1035054451 | 4580 | 4570 | 4580 | 4570 | 473 |
| 353 | 20250414 | 144200 | 1032889111 | 4570 | 4560 | 4575 | 4560 | 442 |
| 354 | 20250414 | 144100 | 1030868481 | 4570 | 4560 | 4570 | 4560 | 401 |
| 355 | 20250414 | 144000 | 1029038106 | 4560 | 4550 | 4560 | 4550 | 284 |
| 356 | 20250414 | 143900 | 1027744166 | 4560 | 4560 | 4560 | 4550 | 190 |
| 357 | 20250414 | 143800 | 1026878166 | 4550 | 4550 | 4550 | 4550 | 801 |
| 358 | 20250414 | 143700 | 1023233616 | 4560 | 4560 | 4560 | 4560 | 100 |
| 359 | 20250414 | 143600 | 1022777616 | 4555 | 4555 | 4555 | 4555 | 0 |
| 360 | 20250414 | 143500 | 1022777616 | 4555 | 4565 | 4565 | 4555 | 100 |
| 361 | 20250414 | 143400 | 1022322106 | 4565 | 4560 | 4565 | 4560 | 260 |
| 362 | 20250414 | 143300 | 1021135211 | 4560 | 4565 | 4565 | 4560 | 776 |
| 363 | 20250414 | 143200 | 1017593401 | 4580 | 4560 | 4580 | 4560 | 845 |
| 364 | 20250414 | 143100 | 1013730921 | 4560 | 4560 | 4560 | 4560 | 74 |
| 365 | 20250414 | 143000 | 1013393481 | 4560 | 4570 | 4580 | 4560 | 498 |
| 366 | 20250414 | 142900 | 1011117621 | 4560 | 4560 | 4560 | 4560 | 113 |
| 367 | 20250414 | 142800 | 1010602341 | 4560 | 4560 | 4560 | 4560 | 333 |
| 368 | 20250414 | 142700 | 1009083861 | 4565 | 4565 | 4565 | 4565 | 258 |
| 369 | 20250414 | 142600 | 1007906091 | 4575 | 4575 | 4575 | 4575 | 0 |
| 370 | 20250414 | 142500 | 1007906091 | 4575 | 4575 | 4575 | 4575 | 215 |
| 371 | 20250414 | 142400 | 1006922466 | 4575 | 4575 | 4575 | 4575 | 243 |
| 372 | 20250414 | 142300 | 1005810741 | 4565 | 4565 | 4565 | 4565 | 273 |
| 373 | 20250414 | 142200 | 1004564496 | 4580 | 4580 | 4580 | 4580 | 8 |
| 374 | 20250414 | 142100 | 1004527856 | 4580 | 4565 | 4580 | 4565 | 389 |
| 375 | 20250414 | 142000 | 1002748771 | 4570 | 4570 | 4570 | 4570 | 0 |
| 376 | 20250414 | 141900 | 1002748771 | 4570 | 4570 | 4570 | 4570 | 70 |
| 377 | 20250414 | 141800 | 1002428871 | 4580 | 4580 | 4580 | 4580 | 0 |
| 378 | 20250414 | 141700 | 1002428871 | 4580 | 4580 | 4585 | 4580 | 847 |
| 379 | 20250414 | 141600 | 998547591 | 4580 | 4575 | 4580 | 4570 | 969 |
| 380 | 20250414 | 141500 | 994115356 | 4565 | 4565 | 4565 | 4565 | 90 |
| 381 | 20250414 | 141400 | 993704506 | 4575 | 4570 | 4585 | 4570 | 1408 |
| 382 | 20250414 | 141300 | 987261941 | 4560 | 4540 | 4560 | 4540 | 564 |
| 383 | 20250414 | 141200 | 984694156 | 4540 | 4540 | 4540 | 4540 | 0 |
| 384 | 20250414 | 141100 | 984694156 | 4540 | 4535 | 4540 | 4535 | 157 |
| 385 | 20250414 | 141000 | 983981781 | 4555 | 4545 | 4555 | 4545 | 35 |
| 386 | 20250414 | 140900 | 983822396 | 4535 | 4535 | 4535 | 4535 | 112 |
| 387 | 20250414 | 140800 | 983314476 | 4530 | 4530 | 4530 | 4530 | 0 |
| 388 | 20250414 | 140700 | 983314476 | 4530 | 4530 | 4530 | 4530 | 88 |
| 389 | 20250414 | 140600 | 982915836 | 4545 | 4530 | 4545 | 4530 | 13 |
| 390 | 20250414 | 140500 | 982856781 | 4530 | 4520 | 4530 | 4520 | 280 |
| 391 | 20250414 | 140400 | 981590151 | 4520 | 4520 | 4520 | 4520 | 9 |
| 392 | 20250414 | 140300 | 981549471 | 4520 | 4525 | 4525 | 4520 | 81 |
| 393 | 20250414 | 140200 | 981183336 | 4530 | 4530 | 4530 | 4530 | 1 |
| 394 | 20250414 | 140100 | 981178806 | 4525 | 4525 | 4525 | 4525 | 236 |
| 395 | 20250414 | 140000 | 980110906 | 4525 | 4525 | 4525 | 4525 | 0 |
| 396 | 20250414 | 135900 | 980110906 | 4525 | 4525 | 4525 | 4525 | 78 |
| 397 | 20250414 | 135800 | 979757956 | 4530 | 4530 | 4530 | 4530 | 76 |
| 398 | 20250414 | 135700 | 979413676 | 4535 | 4535 | 4535 | 4535 | 54 |
| 399 | 20250414 | 135600 | 979168786 | 4535 | 4535 | 4535 | 4535 | 0 |
| 400 | 20250414 | 135500 | 979168786 | 4535 | 4540 | 4540 | 4535 | 43 |
| 401 | 20250414 | 135400 | 978973581 | 4540 | 4540 | 4540 | 4540 | 0 |
| 402 | 20250414 | 135300 | 978973581 | 4540 | 4555 | 4555 | 4525 | 268 |
| 403 | 20250414 | 135200 | 977758266 | 4535 | 4535 | 4535 | 4535 | 3 |
| 404 | 20250414 | 135100 | 977744661 | 4525 | 4520 | 4525 | 4515 | 249 |
| 405 | 20250414 | 135000 | 976619171 | 4510 | 4515 | 4540 | 4510 | 3003 |
| 406 | 20250414 | 134900 | 963012571 | 4505 | 4505 | 4505 | 4505 | 107 |
| 407 | 20250414 | 134800 | 962530536 | 4505 | 4505 | 4505 | 4505 | 0 |
| 408 | 20250414 | 134700 | 962530536 | 4505 | 4505 | 4505 | 4505 | 163 |
| 409 | 20250414 | 134600 | 961796221 | 4500 | 4500 | 4500 | 4500 | 0 |
| 410 | 20250414 | 134500 | 961796221 | 4500 | 4500 | 4520 | 4500 | 365 |
| 411 | 20250414 | 134400 | 960152621 | 4530 | 4520 | 4530 | 4520 | 57 |
| 412 | 20250414 | 134300 | 959894961 | 4530 | 4500 | 4530 | 4500 | 133 |
| 413 | 20250414 | 134200 | 959295026 | 4530 | 4520 | 4530 | 4520 | 20 |
| 414 | 20250414 | 134100 | 959204446 | 4530 | 4495 | 4530 | 4495 | 588 |
| 415 | 20250414 | 134000 | 956550466 | 4495 | 4500 | 4500 | 4495 | 356 |
| 416 | 20250414 | 133900 | 954949081 | 4500 | 4510 | 4510 | 4500 | 2001 |
| 417 | 20250414 | 133800 | 945944081 | 4510 | 4510 | 4510 | 4500 | 2608 |
| 418 | 20250414 | 133700 | 934199306 | 4510 | 4510 | 4510 | 4510 | 0 |
| 419 | 20250414 | 133600 | 934199306 | 4510 | 4510 | 4510 | 4510 | 183 |
| 420 | 20250414 | 133500 | 933373976 | 4510 | 4510 | 4510 | 4510 | 0 |
| 421 | 20250414 | 133400 | 933373976 | 4510 | 4530 | 4530 | 4510 | 193 |
| 422 | 20250414 | 133300 | 932501346 | 4520 | 4525 | 4530 | 4510 | 214 |
| 423 | 20250414 | 133200 | 931532591 | 4510 | 4515 | 4515 | 4510 | 660 |
| 424 | 20250414 | 133100 | 928555176 | 4530 | 4520 | 4530 | 4515 | 3466 |
| 425 | 20250414 | 133000 | 912887476 | 4520 | 4525 | 4525 | 4520 | 85 |
| 426 | 20250414 | 132900 | 912503231 | 4525 | 4525 | 4525 | 4515 | 165 |
| 427 | 20250414 | 132800 | 911757616 | 4525 | 4520 | 4525 | 4520 | 117 |
| 428 | 20250414 | 132700 | 911228766 | 4530 | 4525 | 4530 | 4515 | 1555 |
| 429 | 20250414 | 132600 | 904195186 | 4525 | 4525 | 4525 | 4525 | 85 |
| 430 | 20250414 | 132500 | 903810561 | 4555 | 4555 | 4555 | 4555 | 0 |
| 431 | 20250414 | 132400 | 903810561 | 4555 | 4555 | 4555 | 4525 | 694 |
| 432 | 20250414 | 132300 | 900663876 | 4555 | 4555 | 4555 | 4555 | 10 |
| 433 | 20250414 | 132200 | 900618326 | 4555 | 4545 | 4555 | 4540 | 727 |
| 434 | 20250414 | 132100 | 897314546 | 4545 | 4545 | 4545 | 4545 | 143 |
| 435 | 20250414 | 132000 | 896664611 | 4550 | 4565 | 4565 | 4550 | 114 |
| 436 | 20250414 | 131900 | 896145892 | 4555 | 4555 | 4555 | 4555 | 211 |
| 437 | 20250414 | 131800 | 895184787 | 4555 | 4555 | 4555 | 4555 | 87 |
| 438 | 20250414 | 131700 | 894788502 | 4555 | 4550 | 4555 | 4550 | 304 |
| 439 | 20250414 | 131600 | 893405287 | 4550 | 4545 | 4550 | 4545 | 118 |
| 440 | 20250414 | 131500 | 892868927 | 4545 | 4545 | 4545 | 4545 | 338 |
| 441 | 20250414 | 131400 | 891332717 | 4545 | 4555 | 4555 | 4545 | 2818 |
| 442 | 20250414 | 131300 | 878521102 | 4550 | 4550 | 4550 | 4550 | 1000 |
| 443 | 20250414 | 131200 | 873971102 | 4550 | 4550 | 4550 | 4550 | 114 |
| 444 | 20250414 | 131100 | 873452402 | 4575 | 4560 | 4575 | 4560 | 417 |
| 445 | 20250414 | 131000 | 871550852 | 4560 | 4560 | 4560 | 4560 | 87 |
| 446 | 20250414 | 130900 | 871154132 | 4575 | 4575 | 4575 | 4575 | 4 |
| 447 | 20250414 | 130800 | 871135832 | 4575 | 4580 | 4580 | 4575 | 62 |
| 448 | 20250414 | 130700 | 870851932 | 4575 | 4575 | 4575 | 4575 | 88 |
| 449 | 20250414 | 130600 | 870449332 | 4575 | 4575 | 4575 | 4575 | 14 |
| 450 | 20250414 | 130500 | 870385282 | 4575 | 4565 | 4575 | 4565 | 91 |
| 451 | 20250414 | 130400 | 869969807 | 4570 | 4555 | 4570 | 4555 | 562 |
| 452 | 20250414 | 130300 | 867405107 | 4550 | 4550 | 4550 | 4550 | 0 |
| 453 | 20250414 | 130200 | 867405107 | 4550 | 4550 | 4550 | 4550 | 134 |
| 454 | 20250414 | 130100 | 866795407 | 4550 | 4550 | 4550 | 4550 | 0 |
| 455 | 20250414 | 130000 | 866795407 | 4550 | 4570 | 4570 | 4550 | 1112 |
| 456 | 20250414 | 125900 | 861727342 | 4570 | 4570 | 4570 | 4570 | 47 |
| 457 | 20250414 | 125800 | 861512552 | 4575 | 4575 | 4575 | 4575 | 55 |
| 458 | 20250414 | 125700 | 861260927 | 4575 | 4575 | 4575 | 4575 | 0 |
| 459 | 20250414 | 125600 | 861260927 | 4575 | 4575 | 4575 | 4575 | 127 |
| 460 | 20250414 | 125500 | 860679902 | 4580 | 4580 | 4580 | 4580 | 0 |
| 461 | 20250414 | 125400 | 860679902 | 4580 | 4575 | 4585 | 4560 | 327 |
| 462 | 20250414 | 125300 | 859183702 | 4580 | 4555 | 4580 | 4555 | 1549 |
| 463 | 20250414 | 125200 | 852125027 | 4565 | 4565 | 4565 | 4560 | 614 |
| 464 | 20250414 | 125100 | 849322282 | 4570 | 4570 | 4570 | 4570 | 0 |
| 465 | 20250414 | 125000 | 849322282 | 4570 | 4570 | 4570 | 4570 | 80 |
| 466 | 20250414 | 124900 | 848956682 | 4570 | 4575 | 4575 | 4570 | 507 |
| 467 | 20250414 | 124800 | 846639112 | 4580 | 4575 | 4580 | 4575 | 131 |
| 468 | 20250414 | 124700 | 846039782 | 4580 | 4580 | 4580 | 4580 | 0 |
| 469 | 20250414 | 124600 | 846039782 | 4580 | 4580 | 4580 | 4580 | 149 |
| 470 | 20250414 | 124500 | 845357362 | 4580 | 4580 | 4580 | 4580 | 75 |
| 471 | 20250414 | 124400 | 845013862 | 4580 | 4580 | 4580 | 4580 | 0 |
| 472 | 20250414 | 124300 | 845013862 | 4580 | 4587 | 4587 | 4580 | 109 |
| 473 | 20250414 | 124200 | 844514635 | 4580 | 4580 | 4580 | 4580 | 0 |
| 474 | 20250414 | 124100 | 844514635 | 4580 | 4590 | 4590 | 4580 | 465 |
| 475 | 20250414 | 124000 | 842381195 | 4580 | 4580 | 4580 | 4580 | 0 |
| 476 | 20250414 | 123900 | 842381195 | 4580 | 4580 | 4580 | 4580 | 106 |
| 477 | 20250414 | 123800 | 841895715 | 4580 | 4585 | 4585 | 4580 | 345 |
| 478 | 20250414 | 123700 | 840313895 | 4590 | 4595 | 4595 | 4590 | 176 |
| 479 | 20250414 | 123600 | 839505520 | 4590 | 4615 | 4615 | 4590 | 70 |
| 480 | 20250414 | 123500 | 839182495 | 4600 | 4630 | 4630 | 4600 | 129 |
| 481 | 20250414 | 123400 | 838589005 | 4610 | 4615 | 4615 | 4610 | 83 |
| 482 | 20250414 | 123300 | 838205970 | 4595 | 4585 | 4595 | 4585 | 231 |
| 483 | 20250414 | 123200 | 837145275 | 4595 | 4595 | 4595 | 4595 | 0 |
| 484 | 20250414 | 123100 | 837145275 | 4595 | 4585 | 4600 | 4585 | 473 |
| 485 | 20250414 | 123000 | 834973905 | 4590 | 4595 | 4595 | 4590 | 462 |
| 486 | 20250414 | 122900 | 832852170 | 4595 | 4590 | 4605 | 4575 | 213 |
| 487 | 20250414 | 122800 | 831875120 | 4585 | 4610 | 4610 | 4575 | 1152 |
| 488 | 20250414 | 122700 | 826582460 | 4615 | 4620 | 4620 | 4615 | 141 |
| 489 | 20250414 | 122600 | 825931090 | 4625 | 4625 | 4625 | 4620 | 29 |
| 490 | 20250414 | 122500 | 825797005 | 4625 | 4630 | 4630 | 4620 | 117 |
| 491 | 20250414 | 122400 | 825256365 | 4650 | 4650 | 4650 | 4650 | 0 |
| 492 | 20250414 | 122300 | 825256365 | 4650 | 4670 | 4670 | 4630 | 2715 |
| 493 | 20250414 | 122200 | 812654775 | 4650 | 4655 | 4655 | 4650 | 441 |
| 494 | 20250414 | 122100 | 810603575 | 4655 | 4660 | 4675 | 4655 | 690 |
| 495 | 20250414 | 122000 | 807382860 | 4660 | 4650 | 4660 | 4650 | 284 |
| 496 | 20250414 | 121900 | 806061245 | 4650 | 4650 | 4650 | 4640 | 226 |
| 497 | 20250414 | 121800 | 805011635 | 4650 | 4650 | 4650 | 4645 | 607 |
| 498 | 20250414 | 121700 | 802189340 | 4650 | 4630 | 4650 | 4630 | 1863 |
| 499 | 20250414 | 121600 | 793547085 | 4615 | 4585 | 4615 | 4585 | 143 |
| 500 | 20250414 | 121500 | 792888990 | 4585 | 4585 | 4600 | 4585 | 391 |
| 501 | 20250414 | 121400 | 791095265 | 4615 | 4615 | 4615 | 4615 | 2 |
| 502 | 20250414 | 121300 | 791086035 | 4585 | 4615 | 4615 | 4585 | 287 |
| 503 | 20250414 | 121200 | 789764920 | 4615 | 4575 | 4630 | 4575 | 6554 |
| 504 | 20250414 | 121100 | 759595867 | 4580 | 4580 | 4580 | 4565 | 146 |
| 505 | 20250414 | 121000 | 758929222 | 4570 | 4565 | 4570 | 4565 | 168 |
| 506 | 20250414 | 120900 | 758161947 | 4550 | 4580 | 4580 | 4550 | 2316 |
| 507 | 20250414 | 120800 | 747599527 | 4585 | 4585 | 4585 | 4585 | 202 |
| 508 | 20250414 | 120700 | 746673357 | 4585 | 4555 | 4585 | 4555 | 1101 |
| 509 | 20250414 | 120600 | 741635492 | 4555 | 4550 | 4555 | 4550 | 2 |
| 510 | 20250414 | 120500 | 741626387 | 4550 | 4550 | 4550 | 4550 | 74 |
| 511 | 20250414 | 120400 | 741289687 | 4555 | 4555 | 4555 | 4555 | 166 |
| 512 | 20250414 | 120300 | 740533557 | 4555 | 4570 | 4570 | 4555 | 169 |
| 513 | 20250414 | 120200 | 739762282 | 4585 | 4580 | 4585 | 4580 | 272 |
| 514 | 20250414 | 120100 | 738515432 | 4590 | 4565 | 4590 | 4565 | 922 |
| 515 | 20250414 | 120000 | 734294567 | 4570 | 4570 | 4570 | 4570 | 10 |
| 516 | 20250414 | 115900 | 734248867 | 4570 | 4550 | 4570 | 4550 | 1544 |
| 517 | 20250414 | 115800 | 727202567 | 4550 | 4550 | 4550 | 4550 | 95 |
| 518 | 20250414 | 115700 | 726770317 | 4550 | 4560 | 4560 | 4530 | 253 |
| 519 | 20250414 | 115600 | 725621567 | 4560 | 4540 | 4560 | 4540 | 500 |
| 520 | 20250414 | 115500 | 723345747 | 4530 | 4530 | 4530 | 4530 | 709 |
| 521 | 20250414 | 115400 | 720133977 | 4530 | 4530 | 4530 | 4530 | 0 |
| 522 | 20250414 | 115300 | 720133977 | 4530 | 4545 | 4545 | 4530 | 257 |
| 523 | 20250414 | 115200 | 718967047 | 4545 | 4545 | 4545 | 4545 | 114 |
| 524 | 20250414 | 115100 | 718448917 | 4530 | 4530 | 4530 | 4530 | 129 |
| 525 | 20250414 | 115000 | 717864547 | 4540 | 4540 | 4540 | 4540 | 0 |
| 526 | 20250414 | 114900 | 717864547 | 4540 | 4535 | 4540 | 4535 | 280 |
| 527 | 20250414 | 114800 | 716594172 | 4525 | 4525 | 4530 | 4525 | 681 |
| 528 | 20250414 | 114700 | 713511802 | 4525 | 4525 | 4525 | 4525 | 335 |
| 529 | 20250414 | 114600 | 711995927 | 4520 | 4520 | 4520 | 4520 | 103 |
| 530 | 20250414 | 114500 | 711530367 | 4520 | 4520 | 4520 | 4520 | 0 |
| 531 | 20250414 | 114400 | 711530367 | 4520 | 4520 | 4520 | 4520 | 97 |
| 532 | 20250414 | 114300 | 711091927 | 4520 | 4520 | 4520 | 4520 | 215 |
| 533 | 20250414 | 114200 | 710120127 | 4515 | 4530 | 4530 | 4515 | 304 |
| 534 | 20250414 | 114100 | 708745242 | 4530 | 4525 | 4530 | 4525 | 101 |
| 535 | 20250414 | 114000 | 708287717 | 4525 | 4545 | 4545 | 4525 | 276 |
| 536 | 20250414 | 113900 | 707035372 | 4525 | 4525 | 4525 | 4525 | 281 |
| 537 | 20250414 | 113800 | 705763847 | 4510 | 4510 | 4510 | 4510 | 164 |
| 538 | 20250414 | 113700 | 705024207 | 4510 | 4510 | 4510 | 4510 | 25 |
| 539 | 20250414 | 113600 | 704911457 | 4510 | 4510 | 4510 | 4510 | 106 |
| 540 | 20250414 | 113500 | 704433397 | 4510 | 4510 | 4510 | 4510 | 0 |
| 541 | 20250414 | 113400 | 704433397 | 4510 | 4510 | 4510 | 4510 | 107 |
| 542 | 20250414 | 113300 | 703950827 | 4515 | 4510 | 4525 | 4510 | 1147 |
| 543 | 20250414 | 113200 | 698775212 | 4515 | 4510 | 4515 | 4510 | 131 |
| 544 | 20250414 | 113100 | 698184302 | 4515 | 4515 | 4515 | 4515 | 0 |
| 545 | 20250414 | 113000 | 698184302 | 4515 | 4530 | 4530 | 4515 | 342 |
| 546 | 20250414 | 112900 | 696636647 | 4560 | 4560 | 4560 | 4560 | 3 |
| 547 | 20250414 | 112800 | 696622967 | 4560 | 4510 | 4560 | 4510 | 378 |
| 548 | 20250414 | 112700 | 694912137 | 4520 | 4520 | 4520 | 4520 | 225 |
| 549 | 20250414 | 112600 | 693895137 | 4515 | 4515 | 4515 | 4515 | 109 |
| 550 | 20250414 | 112500 | 693403002 | 4520 | 4520 | 4520 | 4520 | 30 |
| 551 | 20250414 | 112400 | 693267402 | 4520 | 4535 | 4535 | 4520 | 744 |
| 552 | 20250414 | 112300 | 689896257 | 4545 | 4545 | 4545 | 4545 | 1615 |
| 553 | 20250414 | 112200 | 682556082 | 4545 | 4550 | 4550 | 4545 | 812 |
| 554 | 20250414 | 112100 | 678863877 | 4550 | 4550 | 4550 | 4550 | 0 |
| 555 | 20250414 | 112000 | 678863877 | 4550 | 4550 | 4550 | 4550 | 95 |
| 556 | 20250414 | 111900 | 678431627 | 4555 | 4555 | 4555 | 4555 | 100 |
| 557 | 20250414 | 111800 | 677976127 | 4555 | 4555 | 4555 | 4555 | 125 |
| 558 | 20250414 | 111700 | 677406752 | 4555 | 4560 | 4570 | 4555 | 283 |
| 559 | 20250414 | 111600 | 676116382 | 4550 | 4570 | 4570 | 4550 | 135 |
| 560 | 20250414 | 111500 | 675501082 | 4570 | 4570 | 4570 | 4570 | 0 |
| 561 | 20250414 | 111400 | 675501082 | 4570 | 4570 | 4570 | 4570 | 119 |
| 562 | 20250414 | 111300 | 674957252 | 4570 | 4565 | 4570 | 4565 | 435 |
| 563 | 20250414 | 111200 | 672970017 | 4555 | 4555 | 4555 | 4555 | 83 |
| 564 | 20250414 | 111100 | 672591952 | 4575 | 4555 | 4600 | 4555 | 1227 |
| 565 | 20250414 | 111000 | 666967027 | 4555 | 4560 | 4560 | 4555 | 534 |
| 566 | 20250414 | 110900 | 664533072 | 4560 | 4560 | 4560 | 4560 | 21 |
| 567 | 20250414 | 110800 | 664437312 | 4555 | 4545 | 4555 | 4545 | 297 |
| 568 | 20250414 | 110700 | 663086087 | 4535 | 4535 | 4535 | 4535 | 0 |
| 569 | 20250414 | 110600 | 663086087 | 4535 | 4520 | 4535 | 4520 | 318 |
| 570 | 20250414 | 110500 | 661645712 | 4520 | 4520 | 4520 | 4520 | 0 |
| 571 | 20250414 | 110400 | 661645712 | 4520 | 4520 | 4520 | 4520 | 119 |
| 572 | 20250414 | 110300 | 661107832 | 4520 | 4520 | 4520 | 4520 | 100 |
| 573 | 20250414 | 110200 | 660655832 | 4535 | 4520 | 4535 | 4520 | 236 |
| 574 | 20250414 | 110100 | 659587447 | 4525 | 4530 | 4530 | 4525 | 20 |
| 575 | 20250414 | 110000 | 659496897 | 4535 | 4535 | 4535 | 4535 | 25 |
| 576 | 20250414 | 105900 | 659383522 | 4550 | 4530 | 4585 | 4530 | 503 |
| 577 | 20250414 | 105800 | 657088617 | 4530 | 4515 | 4530 | 4515 | 148 |
| 578 | 20250414 | 105700 | 656420082 | 4515 | 4515 | 4515 | 4515 | 60 |
| 579 | 20250414 | 105600 | 656149182 | 4515 | 4510 | 4515 | 4510 | 91 |
| 580 | 20250414 | 105500 | 655738682 | 4535 | 4535 | 4535 | 4535 | 0 |
| 581 | 20250414 | 105400 | 655738682 | 4535 | 4535 | 4535 | 4535 | 30 |
| 582 | 20250414 | 105300 | 655602632 | 4515 | 4525 | 4525 | 4515 | 237 |
| 583 | 20250414 | 105200 | 654532457 | 4510 | 4517 | 4517 | 4510 | 12 |
| 584 | 20250414 | 105100 | 654478295 | 4517 | 4517 | 4525 | 4517 | 106 |
| 585 | 20250414 | 105000 | 653999485 | 4525 | 4525 | 4525 | 4525 | 1 |
| 586 | 20250414 | 104900 | 653994960 | 4510 | 4515 | 4525 | 4510 | 167 |
| 587 | 20250414 | 104800 | 653241473 | 4510 | 4500 | 4510 | 4500 | 301 |
| 588 | 20250414 | 104700 | 651884223 | 4500 | 4520 | 4520 | 4500 | 2320 |
| 589 | 20250414 | 104600 | 641431143 | 4505 | 4505 | 4505 | 4505 | 0 |
| 590 | 20250414 | 104500 | 641431143 | 4505 | 4505 | 4505 | 4505 | 106 |
| 591 | 20250414 | 104400 | 640953613 | 4510 | 4505 | 4510 | 4505 | 390 |
| 592 | 20250414 | 104300 | 639196348 | 4510 | 4520 | 4520 | 4510 | 49 |
| 593 | 20250414 | 104200 | 638975308 | 4510 | 4510 | 4510 | 4510 | 100 |
| 594 | 20250414 | 104100 | 638524308 | 4505 | 4515 | 4520 | 4505 | 611 |
| 595 | 20250414 | 104000 | 635767038 | 4515 | 4505 | 4515 | 4500 | 844 |
| 596 | 20250414 | 103900 | 631965068 | 4510 | 4505 | 4515 | 4505 | 945 |
| 597 | 20250414 | 103800 | 627700823 | 4515 | 4515 | 4515 | 4515 | 290 |
| 598 | 20250414 | 103700 | 626391473 | 4520 | 4540 | 4540 | 4520 | 610 |
| 599 | 20250414 | 103600 | 623633118 | 4545 | 4550 | 4550 | 4545 | 206 |
| 600 | 20250414 | 103500 | 622695823 | 4550 | 4555 | 4555 | 4550 | 351 |
| 601 | 20250414 | 103400 | 621098523 | 4550 | 4565 | 4565 | 4550 | 315 |
| 602 | 20250414 | 103300 | 619664278 | 4560 | 4600 | 4600 | 4560 | 7814 |
| 603 | 20250414 | 103200 | 583844883 | 4600 | 4615 | 4615 | 4600 | 632 |
| 604 | 20250414 | 103100 | 580929898 | 4615 | 4620 | 4625 | 4615 | 252 |
| 605 | 20250414 | 103000 | 579765203 | 4630 | 4610 | 4630 | 4610 | 866 |
| 606 | 20250414 | 102900 | 575764183 | 4600 | 4600 | 4600 | 4600 | 115 |
| 607 | 20250414 | 102800 | 575235183 | 4610 | 4590 | 4610 | 4590 | 73 |
| 608 | 20250414 | 102700 | 574899653 | 4600 | 4590 | 4600 | 4590 | 114 |
| 609 | 20250414 | 102600 | 574376183 | 4600 | 4600 | 4600 | 4595 | 1187 |
| 610 | 20250414 | 102500 | 568919523 | 4600 | 4605 | 4610 | 4600 | 642 |
| 611 | 20250414 | 102400 | 565963013 | 4605 | 4625 | 4625 | 4605 | 451 |
| 612 | 20250414 | 102300 | 563883233 | 4625 | 4625 | 4625 | 4625 | 92 |
| 613 | 20250414 | 102200 | 563457733 | 4640 | 4640 | 4645 | 4625 | 2277 |
| 614 | 20250414 | 102100 | 552892388 | 4640 | 4650 | 4650 | 4640 | 502 |
| 615 | 20250414 | 102000 | 550561638 | 4650 | 4645 | 4650 | 4645 | 54 |
| 616 | 20250414 | 101900 | 550310548 | 4640 | 4625 | 4640 | 4625 | 406 |
| 617 | 20250414 | 101800 | 548428178 | 4645 | 4645 | 4645 | 4645 | 512 |
| 618 | 20250414 | 101700 | 546049938 | 4645 | 4650 | 4650 | 4645 | 892 |
| 619 | 20250414 | 101600 | 541903688 | 4645 | 4645 | 4650 | 4645 | 940 |
| 620 | 20250414 | 101500 | 537535618 | 4645 | 4645 | 4665 | 4635 | 4826 |
| 621 | 20250414 | 101400 | 515120858 | 4675 | 4665 | 4675 | 4645 | 1801 |
| 622 | 20250414 | 101300 | 506731203 | 4665 | 4665 | 4670 | 4665 | 918 |
| 623 | 20250414 | 101200 | 502448013 | 4665 | 4645 | 4665 | 4645 | 323 |
| 624 | 20250414 | 101100 | 500945163 | 4620 | 4585 | 4620 | 4585 | 2105 |
| 625 | 20250414 | 101000 | 491253808 | 4585 | 4600 | 4600 | 4585 | 643 |
| 626 | 20250414 | 100900 | 488302718 | 4600 | 4605 | 4605 | 4600 | 66 |
| 627 | 20250414 | 100800 | 487999113 | 4600 | 4600 | 4600 | 4595 | 358 |
| 628 | 20250414 | 100700 | 486353623 | 4605 | 4605 | 4605 | 4600 | 19 |
| 629 | 20250414 | 100600 | 486266178 | 4610 | 4610 | 4610 | 4610 | 96 |
| 630 | 20250414 | 100500 | 485823618 | 4610 | 4590 | 4620 | 4580 | 1691 |
| 631 | 20250414 | 100400 | 478037363 | 4595 | 4545 | 4595 | 4545 | 1319 |
| 632 | 20250414 | 100300 | 471997518 | 4545 | 4510 | 4545 | 4510 | 161 |
| 633 | 20250414 | 100200 | 471267138 | 4520 | 4520 | 4520 | 4520 | 143 |
| 634 | 20250414 | 100100 | 470620778 | 4510 | 4510 | 4510 | 4510 | 5 |
| 635 | 20250414 | 100000 | 470598228 | 4500 | 4495 | 4500 | 4495 | 1095 |
| 636 | 20250414 | 095900 | 465675423 | 4495 | 4495 | 4495 | 4495 | 71 |
| 637 | 20250414 | 095800 | 465356278 | 4495 | 4495 | 4495 | 4495 | 399 |
| 638 | 20250414 | 095700 | 463562773 | 4505 | 4495 | 4505 | 4495 | 323 |
| 639 | 20250414 | 095600 | 462109748 | 4495 | 4505 | 4505 | 4495 | 522 |
| 640 | 20250414 | 095500 | 459760513 | 4510 | 4515 | 4515 | 4510 | 650 |
| 641 | 20250414 | 095400 | 456826238 | 4515 | 4525 | 4525 | 4515 | 57 |
| 642 | 20250414 | 095300 | 456568383 | 4525 | 4525 | 4525 | 4525 | 0 |
| 643 | 20250414 | 095200 | 456568383 | 4525 | 4525 | 4525 | 4525 | 70 |
| 644 | 20250414 | 095100 | 456251633 | 4525 | 4525 | 4525 | 4525 | 160 |
| 645 | 20250414 | 095000 | 455527633 | 4525 | 4525 | 4525 | 4515 | 1001 |
| 646 | 20250414 | 094900 | 451001278 | 4530 | 4540 | 4580 | 4530 | 421 |
| 647 | 20250414 | 094800 | 449087318 | 4580 | 4555 | 4580 | 4530 | 3952 |
| 648 | 20250414 | 094700 | 431005628 | 4580 | 4575 | 4580 | 4550 | 2715 |
| 649 | 20250414 | 094600 | 418618338 | 4580 | 4515 | 4580 | 4500 | 1178 |
| 650 | 20250414 | 094500 | 413265898 | 4520 | 4525 | 4525 | 4500 | 3012 |
| 651 | 20250414 | 094400 | 399656538 | 4500 | 4470 | 4570 | 4470 | 1139 |
| 652 | 20250414 | 094300 | 394482243 | 4470 | 4470 | 4470 | 4470 | 167 |
| 653 | 20250414 | 094200 | 393735753 | 4470 | 4490 | 4490 | 4470 | 467 |
| 654 | 20250414 | 094100 | 391642173 | 4490 | 4495 | 4495 | 4490 | 133 |
| 655 | 20250414 | 094000 | 391044773 | 4495 | 4495 | 4495 | 4495 | 201 |
| 656 | 20250414 | 093900 | 390141278 | 4500 | 4470 | 4500 | 4470 | 130 |
| 657 | 20250414 | 093800 | 389560148 | 4470 | 4460 | 4500 | 4460 | 551 |
| 658 | 20250414 | 093700 | 387082693 | 4455 | 4480 | 4495 | 4455 | 650 |
| 659 | 20250414 | 093600 | 384170998 | 4480 | 4425 | 4480 | 4425 | 3105 |
| 660 | 20250414 | 093500 | 370359108 | 4425 | 4420 | 4425 | 4415 | 315 |
| 661 | 20250414 | 093400 | 368965763 | 4425 | 4450 | 4450 | 4425 | 421 |
| 662 | 20250414 | 093300 | 367101838 | 4450 | 4450 | 4450 | 4440 | 143 |
| 663 | 20250414 | 093200 | 366465633 | 4450 | 4430 | 4450 | 4430 | 60 |
| 664 | 20250414 | 093100 | 366199073 | 4430 | 4420 | 4430 | 4420 | 18 |
| 665 | 20250414 | 093000 | 366119453 | 4420 | 4410 | 4420 | 4410 | 262 |
| 666 | 20250414 | 092900 | 364961493 | 4410 | 4410 | 4415 | 4410 | 251 |
| 667 | 20250414 | 092800 | 363854523 | 4410 | 4410 | 4410 | 4410 | 103 |
| 668 | 20250414 | 092700 | 363400293 | 4410 | 4420 | 4420 | 4410 | 298 |
| 669 | 20250414 | 092600 | 362085443 | 4430 | 4440 | 4445 | 4430 | 1023 |
| 670 | 20250414 | 092500 | 357548498 | 4455 | 4435 | 4455 | 4435 | 74 |
| 671 | 20250414 | 092400 | 357220068 | 4435 | 4420 | 4460 | 4420 | 976 |
| 672 | 20250414 | 092300 | 352884843 | 4420 | 4455 | 4460 | 4410 | 1746 |
| 673 | 20250414 | 092200 | 345153800 | 4440 | 4440 | 4440 | 4440 | 224 |
| 674 | 20250414 | 092100 | 344159240 | 4440 | 4425 | 4440 | 4425 | 49 |
| 675 | 20250414 | 092000 | 343942035 | 4410 | 4420 | 4420 | 4410 | 144 |
| 676 | 20250414 | 091900 | 343306815 | 4425 | 4480 | 4480 | 4425 | 2902 |
| 677 | 20250414 | 091800 | 330410290 | 4480 | 4445 | 4480 | 4445 | 469 |
| 678 | 20250414 | 091700 | 328312060 | 4445 | 4420 | 4470 | 4420 | 2606 |
| 679 | 20250414 | 091600 | 316690070 | 4395 | 4380 | 4425 | 4380 | 238 |
| 680 | 20250414 | 091500 | 315641890 | 4340 | 4335 | 4375 | 4335 | 3602 |
| 681 | 20250414 | 091400 | 299981265 | 4335 | 4340 | 4350 | 4335 | 1904 |
| 682 | 20250414 | 091300 | 291724060 | 4335 | 4395 | 4395 | 4335 | 9031 |
| 683 | 20250414 | 091200 | 252405140 | 4400 | 4410 | 4410 | 4400 | 1565 |
| 684 | 20250414 | 091100 | 245508135 | 4410 | 4405 | 4410 | 4405 | 685 |
| 685 | 20250414 | 091000 | 242487380 | 4405 | 4405 | 4410 | 4405 | 552 |
| 686 | 20250414 | 090900 | 240054345 | 4405 | 4395 | 4405 | 4390 | 116 |
| 687 | 20250414 | 090800 | 239544085 | 4410 | 4475 | 4475 | 4400 | 3023 |
| 688 | 20250414 | 090700 | 226172495 | 4430 | 4390 | 4430 | 4385 | 3152 |
| 689 | 20250414 | 090600 | 212300440 | 4390 | 4350 | 4390 | 4350 | 797 |
| 690 | 20250414 | 090500 | 208813220 | 4350 | 4405 | 4405 | 4350 | 7182 |
| 691 | 20250414 | 090400 | 177441915 | 4410 | 4435 | 4465 | 4410 | 3172 |
| 692 | 20250414 | 090300 | 163400590 | 4435 | 4420 | 4510 | 4420 | 3450 |
| 693 | 20250414 | 090200 | 148068185 | 4415 | 4400 | 4415 | 4365 | 4999 |
| 694 | 20250414 | 090100 | 126117850 | 4420 | 4465 | 4500 | 4385 | 6583 |
| 695 | 20250414 | 090000 | 96894390 | 4505 | 4700 | 4700 | 4470 | 20819 |