33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 202100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 2338 |
| 3 | 20250409 | 202000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 4 | 20250409 | 201900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 5 | 20250409 | 201800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 6 | 20250409 | 201700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 7 | 20250409 | 201600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 8 | 20250409 | 201500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 9 | 20250409 | 201400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 10 | 20250409 | 201300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 11 | 20250409 | 201200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 12 | 20250409 | 201100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 13 | 20250409 | 201000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 14 | 20250409 | 200900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 15 | 20250409 | 200800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 16 | 20250409 | 200700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 17 | 20250409 | 200600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 18 | 20250409 | 200500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 19 | 20250409 | 200400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 20 | 20250409 | 200300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 21 | 20250409 | 200200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 22 | 20250409 | 200100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 23 | 20250409 | 200000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 24 | 20250409 | 195900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 25 | 20250409 | 195800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 26 | 20250409 | 195700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 27 | 20250409 | 195600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 28 | 20250409 | 195500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 29 | 20250409 | 195400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 30 | 20250409 | 195300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 31 | 20250409 | 195200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 32 | 20250409 | 195100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 2338 |
| 33 | 20250409 | 195000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 34 | 20250409 | 194900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 35 | 20250409 | 194800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 36 | 20250409 | 194700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 37 | 20250409 | 194600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 38 | 20250409 | 194500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 39 | 20250409 | 194400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 40 | 20250409 | 194300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 41 | 20250409 | 194200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 42 | 20250409 | 194100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 43 | 20250409 | 194000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 44 | 20250409 | 193900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 45 | 20250409 | 193800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 46 | 20250409 | 193700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 47 | 20250409 | 193600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 48 | 20250409 | 193500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 49 | 20250409 | 193400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 50 | 20250409 | 193300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 51 | 20250409 | 193200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 52 | 20250409 | 193100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 53 | 20250409 | 193000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 54 | 20250409 | 192900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 55 | 20250409 | 192800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 56 | 20250409 | 192700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 57 | 20250409 | 192600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 58 | 20250409 | 192500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 59 | 20250409 | 192400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 60 | 20250409 | 192300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 61 | 20250409 | 192200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 62 | 20250409 | 192100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 2338 |
| 63 | 20250409 | 192000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 64 | 20250409 | 191900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 65 | 20250409 | 191800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 66 | 20250409 | 191700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 67 | 20250409 | 191600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 68 | 20250409 | 191500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 69 | 20250409 | 191400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 70 | 20250409 | 191300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 71 | 20250409 | 191200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 72 | 20250409 | 191100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 73 | 20250409 | 191000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 74 | 20250409 | 190900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 75 | 20250409 | 190800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 76 | 20250409 | 190700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 77 | 20250409 | 190600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 78 | 20250409 | 190500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 79 | 20250409 | 190400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 80 | 20250409 | 190300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 81 | 20250409 | 190200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 82 | 20250409 | 190100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 83 | 20250409 | 190000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 84 | 20250409 | 185900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 85 | 20250409 | 185800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 86 | 20250409 | 185700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 87 | 20250409 | 185600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 88 | 20250409 | 185500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 89 | 20250409 | 185400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 90 | 20250409 | 185300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 91 | 20250409 | 185200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 92 | 20250409 | 185100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 2338 |
| 93 | 20250409 | 185000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 94 | 20250409 | 184900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 95 | 20250409 | 184800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 96 | 20250409 | 184700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 97 | 20250409 | 184600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 98 | 20250409 | 184500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 99 | 20250409 | 184400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 100 | 20250409 | 184300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 101 | 20250409 | 184200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 102 | 20250409 | 184100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 103 | 20250409 | 184000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 104 | 20250409 | 183900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 105 | 20250409 | 183800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 106 | 20250409 | 183700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 107 | 20250409 | 183600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 108 | 20250409 | 183500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 109 | 20250409 | 183400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 110 | 20250409 | 183300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 111 | 20250409 | 183200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 112 | 20250409 | 183100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 113 | 20250409 | 183000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 114 | 20250409 | 182900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 115 | 20250409 | 182800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 116 | 20250409 | 182700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 117 | 20250409 | 182600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 118 | 20250409 | 182500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 119 | 20250409 | 182400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 120 | 20250409 | 182300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 121 | 20250409 | 182200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 122 | 20250409 | 182100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 2338 |
| 123 | 20250409 | 182000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 124 | 20250409 | 181900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 125 | 20250409 | 181800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 126 | 20250409 | 181700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 127 | 20250409 | 181600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 128 | 20250409 | 181500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 129 | 20250409 | 181400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 130 | 20250409 | 181300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 131 | 20250409 | 181200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 132 | 20250409 | 181100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 133 | 20250409 | 181000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 134 | 20250409 | 180900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 135 | 20250409 | 180800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 136 | 20250409 | 180700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 137 | 20250409 | 180600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 138 | 20250409 | 180500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 139 | 20250409 | 180400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 140 | 20250409 | 180300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 141 | 20250409 | 180200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 142 | 20250409 | 180100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 143 | 20250409 | 180000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 144 | 20250409 | 175900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 145 | 20250409 | 175800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 146 | 20250409 | 175700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 147 | 20250409 | 175600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 148 | 20250409 | 175500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 149 | 20250409 | 175400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 150 | 20250409 | 175300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 151 | 20250409 | 175200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 152 | 20250409 | 175100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 2338 |
| 153 | 20250409 | 175000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 154 | 20250409 | 174900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 155 | 20250409 | 174800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 156 | 20250409 | 174700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 157 | 20250409 | 174600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 158 | 20250409 | 174500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 159 | 20250409 | 174400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 160 | 20250409 | 174300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 161 | 20250409 | 174200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 162 | 20250409 | 174100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 163 | 20250409 | 174000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 164 | 20250409 | 173900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 165 | 20250409 | 173800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 166 | 20250409 | 173700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 167 | 20250409 | 173600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 168 | 20250409 | 173500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 169 | 20250409 | 173400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 170 | 20250409 | 173300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 171 | 20250409 | 173200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 172 | 20250409 | 173100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 173 | 20250409 | 173000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 174 | 20250409 | 172900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 175 | 20250409 | 172800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 176 | 20250409 | 172700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 177 | 20250409 | 172600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 178 | 20250409 | 172500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 179 | 20250409 | 172400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 180 | 20250409 | 172300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 181 | 20250409 | 172200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 182 | 20250409 | 172100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 2338 |
| 183 | 20250409 | 172000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 184 | 20250409 | 171900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 185 | 20250409 | 171800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 186 | 20250409 | 171700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 187 | 20250409 | 171600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 188 | 20250409 | 171500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 189 | 20250409 | 171400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 190 | 20250409 | 171300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 191 | 20250409 | 171200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 192 | 20250409 | 171100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 193 | 20250409 | 171000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 194 | 20250409 | 170900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 195 | 20250409 | 170800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 196 | 20250409 | 170700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 197 | 20250409 | 170600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 198 | 20250409 | 170500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 199 | 20250409 | 170400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 200 | 20250409 | 170300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 201 | 20250409 | 170200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 202 | 20250409 | 170100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 203 | 20250409 | 170000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 204 | 20250409 | 165900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 205 | 20250409 | 165800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 206 | 20250409 | 165700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 207 | 20250409 | 165600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 208 | 20250409 | 165500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 209 | 20250409 | 165400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 210 | 20250409 | 165300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 211 | 20250409 | 165200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 212 | 20250409 | 165100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 2338 |
| 213 | 20250409 | 165000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 214 | 20250409 | 164900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 215 | 20250409 | 164800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 216 | 20250409 | 164700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 217 | 20250409 | 164600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 218 | 20250409 | 164500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 219 | 20250409 | 164400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 220 | 20250409 | 164300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 221 | 20250409 | 164200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 222 | 20250409 | 164100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 223 | 20250409 | 164000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 224 | 20250409 | 163900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 225 | 20250409 | 163800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 226 | 20250409 | 163700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 227 | 20250409 | 163600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 228 | 20250409 | 163500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 229 | 20250409 | 163400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 230 | 20250409 | 163300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 231 | 20250409 | 163200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 232 | 20250409 | 163100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 233 | 20250409 | 163000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 234 | 20250409 | 162900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 235 | 20250409 | 162800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 236 | 20250409 | 162700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 237 | 20250409 | 162600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 238 | 20250409 | 162500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 239 | 20250409 | 162400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 240 | 20250409 | 162300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 241 | 20250409 | 162200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 242 | 20250409 | 162100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 2338 |
| 243 | 20250409 | 162000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 244 | 20250409 | 161900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 245 | 20250409 | 161800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 246 | 20250409 | 161700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 247 | 20250409 | 161600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 248 | 20250409 | 161500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 249 | 20250409 | 161400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 250 | 20250409 | 161300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 251 | 20250409 | 161200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 252 | 20250409 | 161100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 253 | 20250409 | 161000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 254 | 20250409 | 160900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 255 | 20250409 | 160800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 256 | 20250409 | 160700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 257 | 20250409 | 160600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 258 | 20250409 | 160500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 259 | 20250409 | 160400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 260 | 20250409 | 160300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 261 | 20250409 | 160200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 262 | 20250409 | 160100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 263 | 20250409 | 160000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 264 | 20250409 | 155900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 265 | 20250409 | 155800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 266 | 20250409 | 155700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 267 | 20250409 | 155600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 268 | 20250409 | 155500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 269 | 20250409 | 155400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 270 | 20250409 | 155300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 271 | 20250409 | 155200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 272 | 20250409 | 155100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 2338 |
| 273 | 20250409 | 155000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 274 | 20250409 | 154900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 275 | 20250409 | 154800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 276 | 20250409 | 154700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 277 | 20250409 | 154600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 278 | 20250409 | 154500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 279 | 20250409 | 154400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 280 | 20250409 | 154300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 281 | 20250409 | 154200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 282 | 20250409 | 154100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 283 | 20250409 | 154000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 284 | 20250409 | 153900 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 285 | 20250409 | 153800 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 286 | 20250409 | 153700 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 287 | 20250409 | 153600 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 288 | 20250409 | 153500 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 289 | 20250409 | 153400 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 290 | 20250409 | 153300 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 291 | 20250409 | 153200 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 292 | 20250409 | 153100 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 0 |
| 293 | 20250409 | 153000 | 1519441285 | 8680 | 8680 | 8680 | 8680 | 2338 |
| 294 | 20250409 | 152900 | 1499147445 | 8660 | 8660 | 8660 | 8660 | 0 |
| 295 | 20250409 | 152800 | 1499147445 | 8660 | 8660 | 8660 | 8660 | 0 |
| 296 | 20250409 | 152700 | 1499147445 | 8660 | 8660 | 8660 | 8660 | 0 |
| 297 | 20250409 | 152600 | 1499147445 | 8660 | 8660 | 8660 | 8660 | 0 |
| 298 | 20250409 | 152500 | 1499147445 | 8660 | 8660 | 8660 | 8660 | 0 |
| 299 | 20250409 | 152400 | 1499147445 | 8660 | 8660 | 8660 | 8660 | 0 |
| 300 | 20250409 | 152300 | 1499147445 | 8660 | 8660 | 8660 | 8660 | 0 |
| 301 | 20250409 | 152200 | 1499147445 | 8660 | 8660 | 8660 | 8660 | 0 |
| 302 | 20250409 | 152100 | 1499147445 | 8660 | 8660 | 8660 | 8660 | 0 |
| 303 | 20250409 | 152000 | 1499147445 | 8660 | 8660 | 8660 | 8660 | 0 |
| 304 | 20250409 | 151900 | 1499147445 | 8660 | 8650 | 8670 | 8650 | 544 |
| 305 | 20250409 | 151800 | 1494437995 | 8660 | 8650 | 8660 | 8640 | 527 |
| 306 | 20250409 | 151700 | 1489878225 | 8650 | 8650 | 8660 | 8630 | 195 |
| 307 | 20250409 | 151600 | 1488191295 | 8650 | 8640 | 8650 | 8630 | 193 |
| 308 | 20250409 | 151500 | 1486522915 | 8640 | 8650 | 8660 | 8640 | 229 |
| 309 | 20250409 | 151400 | 1484543755 | 8660 | 8650 | 8660 | 8630 | 443 |
| 310 | 20250409 | 151300 | 1480712905 | 8650 | 8630 | 8650 | 8630 | 277 |
| 311 | 20250409 | 151200 | 1478321175 | 8620 | 8610 | 8630 | 8610 | 760 |
| 312 | 20250409 | 151100 | 1471771395 | 8610 | 8600 | 8610 | 8590 | 777 |
| 313 | 20250409 | 151000 | 1465089165 | 8590 | 8590 | 8600 | 8590 | 219 |
| 314 | 20250409 | 150900 | 1463207865 | 8600 | 8590 | 8600 | 8590 | 382 |
| 315 | 20250409 | 150800 | 1459922675 | 8620 | 8650 | 8650 | 8610 | 645 |
| 316 | 20250409 | 150700 | 1454357655 | 8640 | 8560 | 8650 | 8560 | 5069 |
| 317 | 20250409 | 150600 | 1410765135 | 8560 | 8540 | 8560 | 8540 | 207 |
| 318 | 20250409 | 150500 | 1408997215 | 8540 | 8520 | 8560 | 8520 | 1419 |
| 319 | 20250409 | 150400 | 1396882155 | 8500 | 8530 | 8530 | 8500 | 346 |
| 320 | 20250409 | 150300 | 1393938965 | 8530 | 8530 | 8530 | 8530 | 29 |
| 321 | 20250409 | 150200 | 1393691595 | 8530 | 8530 | 8530 | 8530 | 14 |
| 322 | 20250409 | 150100 | 1393572175 | 8530 | 8480 | 8530 | 8480 | 941 |
| 323 | 20250409 | 150000 | 1385553715 | 8480 | 8530 | 8530 | 8480 | 487 |
| 324 | 20250409 | 145900 | 1381400255 | 8530 | 8540 | 8540 | 8510 | 1845 |
| 325 | 20250409 | 145800 | 1365698965 | 8540 | 8540 | 8540 | 8540 | 11 |
| 326 | 20250409 | 145700 | 1365605025 | 8540 | 8540 | 8540 | 8540 | 113 |
| 327 | 20250409 | 145600 | 1364640005 | 8540 | 8550 | 8550 | 8530 | 25 |
| 328 | 20250409 | 145500 | 1364426455 | 8540 | 8540 | 8540 | 8540 | 89 |
| 329 | 20250409 | 145400 | 1363666395 | 8530 | 8470 | 8530 | 8470 | 1803 |
| 330 | 20250409 | 145300 | 1348347445 | 8480 | 8480 | 8480 | 8480 | 15 |
| 331 | 20250409 | 145200 | 1348220245 | 8480 | 8520 | 8520 | 8480 | 565 |
| 332 | 20250409 | 145100 | 1343425455 | 8520 | 8520 | 8520 | 8490 | 122 |
| 333 | 20250409 | 145000 | 1342387465 | 8520 | 8460 | 8520 | 8460 | 150 |
| 334 | 20250409 | 144900 | 1341114805 | 8520 | 8520 | 8520 | 8460 | 220 |
| 335 | 20250409 | 144800 | 1339253185 | 8500 | 8470 | 8500 | 8470 | 374 |
| 336 | 20250409 | 144700 | 1336076875 | 8460 | 8480 | 8480 | 8460 | 1152 |
| 337 | 20250409 | 144600 | 1326320020 | 8480 | 8430 | 8480 | 8430 | 957 |
| 338 | 20250409 | 144500 | 1318230970 | 8430 | 8430 | 8430 | 8430 | 48 |
| 339 | 20250409 | 144400 | 1317826330 | 8430 | 8420 | 8430 | 8380 | 472 |
| 340 | 20250409 | 144300 | 1313859050 | 8420 | 8400 | 8420 | 8400 | 142 |
| 341 | 20250409 | 144200 | 1312665770 | 8400 | 8390 | 8400 | 8380 | 962 |
| 342 | 20250409 | 144100 | 1304603195 | 8390 | 8390 | 8390 | 8390 | 102 |
| 343 | 20250409 | 144000 | 1303747415 | 8390 | 8390 | 8390 | 8390 | 24 |
| 344 | 20250409 | 143900 | 1303546055 | 8390 | 8370 | 8390 | 8370 | 54 |
| 345 | 20250409 | 143800 | 1303093795 | 8380 | 8380 | 8390 | 8380 | 122 |
| 346 | 20250409 | 143700 | 1302071365 | 8400 | 8400 | 8400 | 8400 | 6 |
| 347 | 20250409 | 143600 | 1302020965 | 8400 | 8400 | 8400 | 8380 | 34 |
| 348 | 20250409 | 143500 | 1301735765 | 8370 | 8380 | 8400 | 8370 | 232 |
| 349 | 20250409 | 143400 | 1299792605 | 8380 | 8390 | 8410 | 8380 | 406 |
| 350 | 20250409 | 143300 | 1296388245 | 8430 | 8430 | 8430 | 8430 | 53 |
| 351 | 20250409 | 143200 | 1295941455 | 8440 | 8440 | 8440 | 8440 | 7 |
| 352 | 20250409 | 143100 | 1295882375 | 8440 | 8440 | 8440 | 8440 | 7 |
| 353 | 20250409 | 143000 | 1295823295 | 8440 | 8450 | 8450 | 8440 | 13 |
| 354 | 20250409 | 142900 | 1295713505 | 8440 | 8420 | 8440 | 8420 | 107 |
| 355 | 20250409 | 142800 | 1294812425 | 8420 | 8420 | 8420 | 8400 | 602 |
| 356 | 20250409 | 142700 | 1289752585 | 8420 | 8420 | 8420 | 8420 | 15 |
| 357 | 20250409 | 142600 | 1289626285 | 8420 | 8430 | 8430 | 8410 | 299 |
| 358 | 20250409 | 142500 | 1287108635 | 8440 | 8440 | 8440 | 8440 | 9 |
| 359 | 20250409 | 142400 | 1287032675 | 8440 | 8430 | 8440 | 8430 | 71 |
| 360 | 20250409 | 142300 | 1286434015 | 8430 | 8440 | 8440 | 8430 | 33 |
| 361 | 20250409 | 142200 | 1286155685 | 8440 | 8420 | 8440 | 8420 | 142 |
| 362 | 20250409 | 142100 | 1284959905 | 8410 | 8420 | 8420 | 8410 | 469 |
| 363 | 20250409 | 142000 | 1281015445 | 8420 | 8410 | 8420 | 8400 | 31 |
| 364 | 20250409 | 141900 | 1280754675 | 8410 | 8410 | 8410 | 8400 | 15 |
| 365 | 20250409 | 141800 | 1280628535 | 8410 | 8400 | 8410 | 8400 | 197 |
| 366 | 20250409 | 141700 | 1278972945 | 8400 | 8420 | 8420 | 8400 | 133 |
| 367 | 20250409 | 141600 | 1277854635 | 8420 | 8440 | 8440 | 8420 | 158 |
| 368 | 20250409 | 141500 | 1276522115 | 8430 | 8430 | 8440 | 8420 | 152 |
| 369 | 20250409 | 141400 | 1275240115 | 8410 | 8430 | 8440 | 8410 | 222 |
| 370 | 20250409 | 141300 | 1273366735 | 8440 | 8430 | 8440 | 8400 | 186 |
| 371 | 20250409 | 141200 | 1271800465 | 8430 | 8430 | 8430 | 8430 | 12 |
| 372 | 20250409 | 141100 | 1271699305 | 8390 | 8390 | 8390 | 8360 | 722 |
| 373 | 20250409 | 141000 | 1265653935 | 8380 | 8380 | 8380 | 8360 | 92 |
| 374 | 20250409 | 140900 | 1264884535 | 8350 | 8380 | 8390 | 8350 | 693 |
| 375 | 20250409 | 140800 | 1259074445 | 8380 | 8390 | 8390 | 8350 | 3450 |
| 376 | 20250409 | 140700 | 1230190505 | 8380 | 8390 | 8390 | 8380 | 33 |
| 377 | 20250409 | 140600 | 1229913835 | 8390 | 8440 | 8440 | 8390 | 129 |
| 378 | 20250409 | 140500 | 1228831095 | 8440 | 8440 | 8440 | 8440 | 6 |
| 379 | 20250409 | 140400 | 1228780455 | 8450 | 8450 | 8450 | 8450 | 14 |
| 380 | 20250409 | 140300 | 1228662155 | 8450 | 8450 | 8450 | 8450 | 7 |
| 381 | 20250409 | 140200 | 1228603005 | 8450 | 8450 | 8450 | 8430 | 204 |
| 382 | 20250409 | 140100 | 1226883145 | 8460 | 8460 | 8460 | 8460 | 14 |
| 383 | 20250409 | 140000 | 1226764705 | 8450 | 8430 | 8450 | 8430 | 192 |
| 384 | 20250409 | 135900 | 1225143445 | 8440 | 8430 | 8440 | 8390 | 228 |
| 385 | 20250409 | 135800 | 1223225335 | 8430 | 8430 | 8430 | 8370 | 334 |
| 386 | 20250409 | 135700 | 1220425915 | 8430 | 8420 | 8430 | 8360 | 1507 |
| 387 | 20250409 | 135600 | 1207795865 | 8450 | 8450 | 8450 | 8440 | 548 |
| 388 | 20250409 | 135500 | 1203170265 | 8440 | 8450 | 8450 | 8440 | 8 |
| 389 | 20250409 | 135400 | 1203102675 | 8460 | 8460 | 8460 | 8460 | 7 |
| 390 | 20250409 | 135300 | 1203043455 | 8460 | 8460 | 8460 | 8410 | 14 |
| 391 | 20250409 | 135200 | 1202925065 | 8460 | 8460 | 8460 | 8460 | 7 |
| 392 | 20250409 | 135100 | 1202865845 | 8470 | 8450 | 8470 | 8430 | 508 |
| 393 | 20250409 | 135000 | 1198581285 | 8470 | 8450 | 8470 | 8450 | 134 |
| 394 | 20250409 | 134900 | 1197448845 | 8450 | 8450 | 8450 | 8420 | 565 |
| 395 | 20250409 | 134800 | 1192689595 | 8430 | 8420 | 8450 | 8360 | 2350 |
| 396 | 20250409 | 134700 | 1172974275 | 8470 | 8440 | 8480 | 8400 | 558 |
| 397 | 20250409 | 134600 | 1168277235 | 8480 | 8480 | 8480 | 8470 | 9 |
| 398 | 20250409 | 134500 | 1168200925 | 8440 | 8470 | 8480 | 8420 | 291 |
| 399 | 20250409 | 134400 | 1165743925 | 8480 | 8490 | 8490 | 8470 | 63 |
| 400 | 20250409 | 134300 | 1165209685 | 8490 | 8470 | 8490 | 8470 | 61 |
| 401 | 20250409 | 134200 | 1164692585 | 8480 | 8480 | 8480 | 8460 | 28 |
| 402 | 20250409 | 134100 | 1164455265 | 8480 | 8490 | 8490 | 8460 | 115 |
| 403 | 20250409 | 134000 | 1163481455 | 8480 | 8470 | 8490 | 8460 | 98 |
| 404 | 20250409 | 133900 | 1162651125 | 8470 | 8480 | 8500 | 8470 | 20 |
| 405 | 20250409 | 133800 | 1162481425 | 8480 | 8480 | 8510 | 8470 | 100 |
| 406 | 20250409 | 133700 | 1161633105 | 8470 | 8480 | 8500 | 8470 | 190 |
| 407 | 20250409 | 133600 | 1160021725 | 8480 | 8470 | 8480 | 8470 | 198 |
| 408 | 20250409 | 133500 | 1158342695 | 8480 | 8470 | 8480 | 8470 | 286 |
| 409 | 20250409 | 133400 | 1155920205 | 8470 | 8460 | 8470 | 8460 | 375 |
| 410 | 20250409 | 133300 | 1152747355 | 8460 | 8390 | 8460 | 8390 | 840 |
| 411 | 20250409 | 133200 | 1145665595 | 8460 | 8470 | 8470 | 8380 | 1013 |
| 412 | 20250409 | 133100 | 1137151715 | 8440 | 8450 | 8460 | 8440 | 351 |
| 413 | 20250409 | 133000 | 1134182805 | 8440 | 8470 | 8470 | 8440 | 50 |
| 414 | 20250409 | 132900 | 1133759715 | 8460 | 8440 | 8470 | 8430 | 74 |
| 415 | 20250409 | 132800 | 1133134995 | 8470 | 8480 | 8480 | 8390 | 7490 |
| 416 | 20250409 | 132700 | 1070113645 | 8490 | 8500 | 8500 | 8490 | 24 |
| 417 | 20250409 | 132600 | 1069909815 | 8480 | 8500 | 8510 | 8480 | 261 |
| 418 | 20250409 | 132500 | 1067694815 | 8490 | 8490 | 8500 | 8490 | 8 |
| 419 | 20250409 | 132400 | 1067626855 | 8490 | 8510 | 8510 | 8490 | 8 |
| 420 | 20250409 | 132300 | 1067558915 | 8490 | 8480 | 8490 | 8470 | 27 |
| 421 | 20250409 | 132200 | 1067329905 | 8480 | 8480 | 8480 | 8470 | 129 |
| 422 | 20250409 | 132100 | 1066236385 | 8480 | 8460 | 8480 | 8460 | 60 |
| 423 | 20250409 | 132000 | 1065727665 | 8470 | 8480 | 8480 | 8470 | 51 |
| 424 | 20250409 | 131900 | 1065295445 | 8470 | 8490 | 8490 | 8470 | 113 |
| 425 | 20250409 | 131800 | 1064338095 | 8490 | 8490 | 8490 | 8490 | 7 |
| 426 | 20250409 | 131700 | 1064278665 | 8490 | 8490 | 8490 | 8490 | 8 |
| 427 | 20250409 | 131600 | 1064210745 | 8490 | 8500 | 8500 | 8490 | 295 |
| 428 | 20250409 | 131500 | 1061706135 | 8500 | 8500 | 8500 | 8500 | 40 |
| 429 | 20250409 | 131400 | 1061366135 | 8500 | 8500 | 8500 | 8500 | 6 |
| 430 | 20250409 | 131300 | 1061315135 | 8470 | 8490 | 8490 | 8460 | 141 |
| 431 | 20250409 | 131200 | 1060121345 | 8470 | 8480 | 8480 | 8470 | 757 |
| 432 | 20250409 | 131100 | 1053702255 | 8480 | 8470 | 8480 | 8470 | 45 |
| 433 | 20250409 | 131000 | 1053320665 | 8490 | 8510 | 8510 | 8480 | 10 |
| 434 | 20250409 | 130900 | 1053235735 | 8460 | 8480 | 8480 | 8460 | 404 |
| 435 | 20250409 | 130800 | 1049811895 | 8450 | 8480 | 8480 | 8450 | 1681 |
| 436 | 20250409 | 130700 | 1035591665 | 8490 | 8500 | 8500 | 8490 | 315 |
| 437 | 20250409 | 130600 | 1032915975 | 8500 | 8520 | 8520 | 8500 | 716 |
| 438 | 20250409 | 130500 | 1026823065 | 8530 | 8540 | 8540 | 8530 | 716 |
| 439 | 20250409 | 130400 | 1020715105 | 8540 | 8540 | 8540 | 8540 | 0 |
| 440 | 20250409 | 130300 | 1020715105 | 8540 | 8540 | 8540 | 8540 | 52 |
| 441 | 20250409 | 130200 | 1020271025 | 8580 | 8580 | 8580 | 8580 | 0 |
| 442 | 20250409 | 130100 | 1020271025 | 8580 | 8580 | 8580 | 8580 | 119 |
| 443 | 20250409 | 130000 | 1019250005 | 8580 | 8580 | 8580 | 8580 | 11 |
| 444 | 20250409 | 125900 | 1019155625 | 8580 | 8580 | 8580 | 8580 | 371 |
| 445 | 20250409 | 125800 | 1015972445 | 8580 | 8540 | 8580 | 8540 | 456 |
| 446 | 20250409 | 125700 | 1012075525 | 8540 | 8570 | 8570 | 8540 | 123 |
| 447 | 20250409 | 125600 | 1011024445 | 8560 | 8570 | 8570 | 8560 | 24 |
| 448 | 20250409 | 125500 | 1010818895 | 8570 | 8570 | 8570 | 8560 | 119 |
| 449 | 20250409 | 125400 | 1009799195 | 8570 | 8570 | 8570 | 8550 | 23 |
| 450 | 20250409 | 125300 | 1009602105 | 8570 | 8570 | 8570 | 8570 | 36 |
| 451 | 20250409 | 125200 | 1009293585 | 8530 | 8570 | 8570 | 8500 | 3507 |
| 452 | 20250409 | 125100 | 979444185 | 8580 | 8580 | 8580 | 8580 | 34 |
| 453 | 20250409 | 125000 | 979152465 | 8570 | 8580 | 8580 | 8570 | 11 |
| 454 | 20250409 | 124900 | 979058095 | 8580 | 8590 | 8590 | 8570 | 144 |
| 455 | 20250409 | 124800 | 977822505 | 8590 | 8570 | 8590 | 8570 | 144 |
| 456 | 20250409 | 124700 | 976587155 | 8570 | 8580 | 8580 | 8570 | 105 |
| 457 | 20250409 | 124600 | 975686695 | 8590 | 8560 | 8590 | 8550 | 284 |
| 458 | 20250409 | 124500 | 973256665 | 8590 | 8560 | 8590 | 8560 | 454 |
| 459 | 20250409 | 124400 | 969366565 | 8570 | 8570 | 8570 | 8560 | 86 |
| 460 | 20250409 | 124300 | 968630185 | 8570 | 8570 | 8570 | 8560 | 26 |
| 461 | 20250409 | 124200 | 968407395 | 8570 | 8590 | 8590 | 8560 | 576 |
| 462 | 20250409 | 124100 | 963474655 | 8590 | 8590 | 8590 | 8590 | 32 |
| 463 | 20250409 | 124000 | 963199775 | 8590 | 8590 | 8590 | 8590 | 58 |
| 464 | 20250409 | 123900 | 962701555 | 8590 | 8600 | 8600 | 8590 | 53 |
| 465 | 20250409 | 123800 | 962246175 | 8610 | 8590 | 8610 | 8590 | 62 |
| 466 | 20250409 | 123700 | 961713355 | 8550 | 8560 | 8570 | 8540 | 280 |
| 467 | 20250409 | 123600 | 959318985 | 8540 | 8550 | 8550 | 8540 | 125 |
| 468 | 20250409 | 123500 | 958250965 | 8550 | 8560 | 8560 | 8550 | 484 |
| 469 | 20250409 | 123400 | 954109075 | 8560 | 8570 | 8570 | 8560 | 100 |
| 470 | 20250409 | 123300 | 953252495 | 8570 | 8570 | 8570 | 8570 | 1 |
| 471 | 20250409 | 123200 | 953243925 | 8580 | 8580 | 8580 | 8580 | 310 |
| 472 | 20250409 | 123100 | 950584125 | 8580 | 8580 | 8580 | 8580 | 0 |
| 473 | 20250409 | 123000 | 950584125 | 8580 | 8590 | 8590 | 8580 | 325 |
| 474 | 20250409 | 122900 | 947792845 | 8590 | 8600 | 8600 | 8590 | 54 |
| 475 | 20250409 | 122800 | 947328965 | 8600 | 8580 | 8600 | 8570 | 367 |
| 476 | 20250409 | 122700 | 944176425 | 8610 | 8580 | 8610 | 8580 | 240 |
| 477 | 20250409 | 122600 | 942117065 | 8590 | 8620 | 8620 | 8590 | 43 |
| 478 | 20250409 | 122500 | 941747515 | 8620 | 8620 | 8620 | 8620 | 5 |
| 479 | 20250409 | 122400 | 941704415 | 8620 | 8620 | 8620 | 8620 | 6 |
| 480 | 20250409 | 122300 | 941652695 | 8620 | 8620 | 8620 | 8620 | 6 |
| 481 | 20250409 | 122200 | 941600975 | 8620 | 8620 | 8620 | 8620 | 5 |
| 482 | 20250409 | 122100 | 941557875 | 8630 | 8630 | 8630 | 8540 | 185 |
| 483 | 20250409 | 122000 | 939971875 | 8590 | 8610 | 8610 | 8590 | 457 |
| 484 | 20250409 | 121900 | 936041205 | 8610 | 8615 | 8630 | 8610 | 397 |
| 485 | 20250409 | 121800 | 932615970 | 8590 | 8590 | 8590 | 8590 | 1 |
| 486 | 20250409 | 121700 | 932607380 | 8580 | 8580 | 8580 | 8580 | 0 |
| 487 | 20250409 | 121600 | 932607380 | 8580 | 8580 | 8580 | 8580 | 0 |
| 488 | 20250409 | 121500 | 932607380 | 8580 | 8630 | 8630 | 8580 | 100 |
| 489 | 20250409 | 121400 | 931746920 | 8650 | 8650 | 8650 | 8650 | 0 |
| 490 | 20250409 | 121300 | 931746920 | 8650 | 8650 | 8650 | 8650 | 0 |
| 491 | 20250409 | 121200 | 931746920 | 8650 | 8650 | 8650 | 8650 | 0 |
| 492 | 20250409 | 121100 | 931746920 | 8650 | 8650 | 8650 | 8650 | 0 |
| 493 | 20250409 | 121000 | 931746920 | 8650 | 8650 | 8650 | 8650 | 34 |
| 494 | 20250409 | 120900 | 931452820 | 8650 | 8560 | 8650 | 8560 | 2 |
| 495 | 20250409 | 120800 | 931435610 | 8660 | 8660 | 8660 | 8520 | 1733 |
| 496 | 20250409 | 120700 | 916510890 | 8660 | 8660 | 8660 | 8660 | 150 |
| 497 | 20250409 | 120600 | 915211890 | 8660 | 8620 | 8660 | 8620 | 133 |
| 498 | 20250409 | 120500 | 914063870 | 8620 | 8660 | 8660 | 8620 | 1084 |
| 499 | 20250409 | 120400 | 904712460 | 8660 | 8660 | 8660 | 8660 | 35 |
| 500 | 20250409 | 120300 | 904409360 | 8660 | 8660 | 8660 | 8660 | 70 |
| 501 | 20250409 | 120200 | 903803160 | 8660 | 8680 | 8680 | 8660 | 417 |
| 502 | 20250409 | 120100 | 900189910 | 8690 | 8690 | 8690 | 8690 | 0 |
| 503 | 20250409 | 120000 | 900189910 | 8690 | 8690 | 8690 | 8690 | 165 |
| 504 | 20250409 | 115900 | 898756060 | 8690 | 8680 | 8690 | 8680 | 61 |
| 505 | 20250409 | 115800 | 898226400 | 8680 | 8680 | 8690 | 8680 | 620 |
| 506 | 20250409 | 115700 | 892844470 | 8730 | 8690 | 8730 | 8690 | 414 |
| 507 | 20250409 | 115600 | 889246770 | 8700 | 8740 | 8740 | 8700 | 19 |
| 508 | 20250409 | 115500 | 889081240 | 8740 | 8680 | 8740 | 8680 | 22 |
| 509 | 20250409 | 115400 | 888890220 | 8740 | 8740 | 8740 | 8740 | 10 |
| 510 | 20250409 | 115300 | 888802820 | 8740 | 8700 | 8740 | 8660 | 429 |
| 511 | 20250409 | 115200 | 885076850 | 8710 | 8750 | 8750 | 8710 | 298 |
| 512 | 20250409 | 115100 | 882481230 | 8720 | 8720 | 8720 | 8720 | 0 |
| 513 | 20250409 | 115000 | 882481230 | 8720 | 8720 | 8770 | 8720 | 23 |
| 514 | 20250409 | 114900 | 882280620 | 8720 | 8745 | 8770 | 8720 | 2115 |
| 515 | 20250409 | 114800 | 863837270 | 8730 | 8730 | 8730 | 8730 | 0 |
| 516 | 20250409 | 114700 | 863837270 | 8730 | 8730 | 8730 | 8730 | 1185 |
| 517 | 20250409 | 114600 | 853492220 | 8730 | 8740 | 8740 | 8730 | 383 |
| 518 | 20250409 | 114500 | 850148280 | 8750 | 8770 | 8770 | 8750 | 278 |
| 519 | 20250409 | 114400 | 847715760 | 8740 | 8740 | 8740 | 8740 | 300 |
| 520 | 20250409 | 114300 | 845093760 | 8740 | 8740 | 8740 | 8740 | 201 |
| 521 | 20250409 | 114200 | 843337020 | 8740 | 8740 | 8770 | 8730 | 788 |
| 522 | 20250409 | 114100 | 836450300 | 8730 | 8740 | 8760 | 8730 | 846 |
| 523 | 20250409 | 114000 | 829047580 | 8750 | 8750 | 8750 | 8750 | 0 |
| 524 | 20250409 | 113900 | 829047580 | 8750 | 8750 | 8750 | 8750 | 1 |
| 525 | 20250409 | 113800 | 829038830 | 8750 | 8750 | 8750 | 8750 | 19 |
| 526 | 20250409 | 113700 | 828872580 | 8750 | 8740 | 8750 | 8730 | 334 |
| 527 | 20250409 | 113600 | 825952190 | 8750 | 8750 | 8750 | 8750 | 98 |
| 528 | 20250409 | 113500 | 825094690 | 8770 | 8770 | 8770 | 8770 | 0 |
| 529 | 20250409 | 113400 | 825094690 | 8770 | 8770 | 8770 | 8770 | 10 |
| 530 | 20250409 | 113300 | 825006990 | 8770 | 8770 | 8770 | 8770 | 0 |
| 531 | 20250409 | 113200 | 825006990 | 8770 | 8770 | 8770 | 8770 | 0 |
| 532 | 20250409 | 113100 | 825006990 | 8770 | 8770 | 8770 | 8770 | 10 |
| 533 | 20250409 | 113000 | 824919290 | 8770 | 8770 | 8770 | 8760 | 540 |
| 534 | 20250409 | 112900 | 820188490 | 8770 | 8770 | 8770 | 8770 | 0 |
| 535 | 20250409 | 112800 | 820188490 | 8770 | 8770 | 8770 | 8730 | 562 |
| 536 | 20250409 | 112700 | 815281460 | 8780 | 8780 | 8780 | 8780 | 10 |
| 537 | 20250409 | 112600 | 815193660 | 8780 | 8780 | 8780 | 8780 | 16 |
| 538 | 20250409 | 112500 | 815053180 | 8780 | 8780 | 8780 | 8780 | 230 |
| 539 | 20250409 | 112400 | 813033780 | 8780 | 8780 | 8780 | 8780 | 11 |
| 540 | 20250409 | 112300 | 812937200 | 8790 | 8800 | 8800 | 8740 | 371 |
| 541 | 20250409 | 112200 | 809692360 | 8780 | 8780 | 8780 | 8770 | 449 |
| 542 | 20250409 | 112100 | 805750150 | 8780 | 8730 | 8780 | 8730 | 81 |
| 543 | 20250409 | 112000 | 805042520 | 8780 | 8770 | 8780 | 8730 | 588 |
| 544 | 20250409 | 111900 | 799896910 | 8780 | 8780 | 8780 | 8780 | 30 |
| 545 | 20250409 | 111800 | 799633510 | 8780 | 8780 | 8800 | 8780 | 309 |
| 546 | 20250409 | 111700 | 796916970 | 8780 | 8760 | 8780 | 8760 | 354 |
| 547 | 20250409 | 111600 | 793814930 | 8760 | 8760 | 8770 | 8760 | 1299 |
| 548 | 20250409 | 111500 | 782435600 | 8800 | 8760 | 8810 | 8710 | 79 |
| 549 | 20250409 | 111400 | 781743440 | 8880 | 8700 | 8880 | 8700 | 4088 |
| 550 | 20250409 | 111300 | 745912620 | 8710 | 8670 | 8720 | 8670 | 2136 |
| 551 | 20250409 | 111200 | 727312930 | 8670 | 8670 | 8670 | 8670 | 1 |
| 552 | 20250409 | 111100 | 727304260 | 8620 | 8620 | 8620 | 8620 | 8 |
| 553 | 20250409 | 111000 | 727235300 | 8620 | 8620 | 8650 | 8620 | 1924 |
| 554 | 20250409 | 110900 | 710645070 | 8620 | 8630 | 8630 | 8620 | 110 |
| 555 | 20250409 | 110800 | 709695870 | 8650 | 8650 | 8650 | 8650 | 8 |
| 556 | 20250409 | 110700 | 709626670 | 8660 | 8640 | 8670 | 8640 | 360 |
| 557 | 20250409 | 110600 | 706510300 | 8640 | 8650 | 8650 | 8640 | 272 |
| 558 | 20250409 | 110500 | 704160130 | 8650 | 8680 | 8680 | 8650 | 104 |
| 559 | 20250409 | 110400 | 703260100 | 8680 | 8680 | 8680 | 8680 | 69 |
| 560 | 20250409 | 110300 | 702661180 | 8650 | 8660 | 8660 | 8650 | 82 |
| 561 | 20250409 | 110200 | 701951790 | 8660 | 8680 | 8680 | 8660 | 108 |
| 562 | 20250409 | 110100 | 701014510 | 8680 | 8690 | 8690 | 8660 | 352 |
| 563 | 20250409 | 110000 | 697963420 | 8690 | 8640 | 8690 | 8640 | 6563 |
| 564 | 20250409 | 105900 | 641145360 | 8640 | 8640 | 8640 | 8630 | 645 |
| 565 | 20250409 | 105800 | 635573320 | 8640 | 8640 | 8640 | 8640 | 19 |
| 566 | 20250409 | 105700 | 635409160 | 8630 | 8640 | 8640 | 8630 | 76 |
| 567 | 20250409 | 105600 | 634753100 | 8640 | 8640 | 8640 | 8640 | 9 |
| 568 | 20250409 | 105500 | 634675340 | 8640 | 8640 | 8640 | 8640 | 26 |
| 569 | 20250409 | 105400 | 634450700 | 8640 | 8640 | 8640 | 8640 | 18 |
| 570 | 20250409 | 105300 | 634295180 | 8640 | 8640 | 8640 | 8640 | 26 |
| 571 | 20250409 | 105200 | 634070540 | 8640 | 8640 | 8640 | 8640 | 24 |
| 572 | 20250409 | 105100 | 633863180 | 8640 | 8620 | 8640 | 8620 | 381 |
| 573 | 20250409 | 105000 | 630576140 | 8620 | 8620 | 8620 | 8620 | 44 |
| 574 | 20250409 | 104900 | 630196860 | 8620 | 8555 | 8620 | 8555 | 781 |
| 575 | 20250409 | 104800 | 623495415 | 8560 | 8560 | 8560 | 8560 | 16 |
| 576 | 20250409 | 104700 | 623358455 | 8565 | 8550 | 8565 | 8540 | 113 |
| 577 | 20250409 | 104600 | 622392685 | 8555 | 8580 | 8580 | 8555 | 209 |
| 578 | 20250409 | 104500 | 620604490 | 8550 | 8580 | 8580 | 8550 | 158 |
| 579 | 20250409 | 104400 | 619251090 | 8570 | 8580 | 8580 | 8570 | 18 |
| 580 | 20250409 | 104300 | 619096740 | 8590 | 8570 | 8590 | 8570 | 204 |
| 581 | 20250409 | 104200 | 617347700 | 8570 | 8570 | 8570 | 8570 | 138 |
| 582 | 20250409 | 104100 | 616165040 | 8570 | 8570 | 8570 | 8570 | 9 |
| 583 | 20250409 | 104000 | 616087910 | 8570 | 8570 | 8570 | 8570 | 284 |
| 584 | 20250409 | 103900 | 613654030 | 8570 | 8580 | 8580 | 8560 | 49 |
| 585 | 20250409 | 103800 | 613234240 | 8580 | 8580 | 8580 | 8580 | 30 |
| 586 | 20250409 | 103700 | 612976840 | 8560 | 8560 | 8580 | 8560 | 432 |
| 587 | 20250409 | 103600 | 609278760 | 8580 | 8540 | 8590 | 8540 | 11 |
| 588 | 20250409 | 103500 | 609184330 | 8590 | 8560 | 8590 | 8560 | 76 |
| 589 | 20250409 | 103400 | 608533530 | 8560 | 8560 | 8560 | 8520 | 58 |
| 590 | 20250409 | 103300 | 608038490 | 8560 | 8560 | 8560 | 8520 | 168 |
| 591 | 20250409 | 103200 | 606604960 | 8560 | 8560 | 8560 | 8560 | 21 |
| 592 | 20250409 | 103100 | 606425200 | 8560 | 8560 | 8560 | 8560 | 25 |
| 593 | 20250409 | 103000 | 606211200 | 8560 | 8560 | 8560 | 8560 | 8 |
| 594 | 20250409 | 102900 | 606142720 | 8520 | 8540 | 8560 | 8520 | 1146 |
| 595 | 20250409 | 102800 | 596376840 | 8540 | 8540 | 8560 | 8540 | 27 |
| 596 | 20250409 | 102700 | 596146080 | 8560 | 8600 | 8600 | 8560 | 2373 |
| 597 | 20250409 | 102600 | 575827900 | 8600 | 8610 | 8610 | 8590 | 64 |
| 598 | 20250409 | 102500 | 575277030 | 8610 | 8610 | 8610 | 8610 | 8 |
| 599 | 20250409 | 102400 | 575208150 | 8610 | 8610 | 8610 | 8610 | 462 |
| 600 | 20250409 | 102300 | 571230330 | 8610 | 8530 | 8610 | 8530 | 2065 |
| 601 | 20250409 | 102200 | 553539150 | 8530 | 8570 | 8570 | 8530 | 279 |
| 602 | 20250409 | 102100 | 551157390 | 8570 | 8570 | 8570 | 8570 | 287 |
| 603 | 20250409 | 102000 | 548697800 | 8570 | 8580 | 8590 | 8540 | 2347 |
| 604 | 20250409 | 101900 | 528639110 | 8580 | 8590 | 8590 | 8520 | 618 |
| 605 | 20250409 | 101800 | 523334810 | 8530 | 8590 | 8590 | 8530 | 481 |
| 606 | 20250409 | 101700 | 519209860 | 8600 | 8580 | 8610 | 8580 | 370 |
| 607 | 20250409 | 101600 | 516030970 | 8580 | 8580 | 8580 | 8580 | 123 |
| 608 | 20250409 | 101500 | 514975630 | 8580 | 8570 | 8580 | 8560 | 311 |
| 609 | 20250409 | 101400 | 512311460 | 8520 | 8560 | 8570 | 8520 | 371 |
| 610 | 20250409 | 101300 | 509136010 | 8560 | 8560 | 8560 | 8560 | 17 |
| 611 | 20250409 | 101200 | 508990490 | 8570 | 8570 | 8570 | 8570 | 9 |
| 612 | 20250409 | 101100 | 508913360 | 8510 | 8590 | 8590 | 8510 | 746 |
| 613 | 20250409 | 101000 | 502563930 | 8550 | 8600 | 8600 | 8550 | 205 |
| 614 | 20250409 | 100900 | 500810630 | 8550 | 8520 | 8550 | 8510 | 251 |
| 615 | 20250409 | 100800 | 498668550 | 8550 | 8540 | 8560 | 8520 | 813 |
| 616 | 20250409 | 100700 | 491732540 | 8560 | 8540 | 8560 | 8540 | 33 |
| 617 | 20250409 | 100600 | 491450540 | 8530 | 8620 | 8620 | 8530 | 2318 |
| 618 | 20250409 | 100500 | 471607810 | 8590 | 8630 | 8630 | 8590 | 111 |
| 619 | 20250409 | 100400 | 470653960 | 8630 | 8630 | 8630 | 8630 | 8 |
| 620 | 20250409 | 100300 | 470584920 | 8630 | 8630 | 8630 | 8630 | 8 |
| 621 | 20250409 | 100200 | 470515880 | 8630 | 8650 | 8650 | 8590 | 369 |
| 622 | 20250409 | 100100 | 467345350 | 8650 | 8650 | 8650 | 8640 | 28 |
| 623 | 20250409 | 100000 | 467103200 | 8650 | 8630 | 8650 | 8630 | 523 |
| 624 | 20250409 | 095900 | 462583610 | 8630 | 8640 | 8640 | 8620 | 25 |
| 625 | 20250409 | 095800 | 462367790 | 8630 | 8630 | 8630 | 8630 | 101 |
| 626 | 20250409 | 095700 | 461496160 | 8620 | 8620 | 8620 | 8610 | 331 |
| 627 | 20250409 | 095600 | 458642960 | 8620 | 8610 | 8620 | 8570 | 398 |
| 628 | 20250409 | 095500 | 455216030 | 8610 | 8610 | 8610 | 8610 | 14 |
| 629 | 20250409 | 095400 | 455095490 | 8620 | 8590 | 8620 | 8570 | 554 |
| 630 | 20250409 | 095300 | 450340080 | 8640 | 8590 | 8640 | 8590 | 76 |
| 631 | 20250409 | 095200 | 449686820 | 8580 | 8620 | 8620 | 8580 | 652 |
| 632 | 20250409 | 095100 | 444089880 | 8650 | 8650 | 8650 | 8650 | 8 |
| 633 | 20250409 | 095000 | 444020680 | 8640 | 8640 | 8640 | 8640 | 208 |
| 634 | 20250409 | 094900 | 442223560 | 8650 | 8590 | 8650 | 8590 | 12 |
| 635 | 20250409 | 094800 | 442119940 | 8660 | 8660 | 8660 | 8660 | 338 |
| 636 | 20250409 | 094700 | 439192860 | 8660 | 8690 | 8690 | 8580 | 601 |
| 637 | 20250409 | 094600 | 433995690 | 8690 | 8630 | 8690 | 8630 | 835 |
| 638 | 20250409 | 094500 | 426773520 | 8630 | 8630 | 8630 | 8630 | 50 |
| 639 | 20250409 | 094400 | 426342020 | 8640 | 8640 | 8640 | 8640 | 9 |
| 640 | 20250409 | 094300 | 426264260 | 8650 | 8620 | 8650 | 8620 | 572 |
| 641 | 20250409 | 094200 | 421326320 | 8600 | 8600 | 8620 | 8600 | 309 |
| 642 | 20250409 | 094100 | 418668760 | 8580 | 8590 | 8610 | 8580 | 745 |
| 643 | 20250409 | 094000 | 412269150 | 8600 | 8610 | 8620 | 8600 | 173 |
| 644 | 20250409 | 093900 | 410780260 | 8640 | 8650 | 8650 | 8610 | 46 |
| 645 | 20250409 | 093800 | 410383570 | 8650 | 8630 | 8650 | 8610 | 727 |
| 646 | 20250409 | 093700 | 404121510 | 8630 | 8660 | 8660 | 8630 | 18 |
| 647 | 20250409 | 093600 | 403965930 | 8660 | 8670 | 8670 | 8660 | 12 |
| 648 | 20250409 | 093500 | 403861920 | 8670 | 8630 | 8670 | 8630 | 275 |
| 649 | 20250409 | 093400 | 401487910 | 8670 | 8690 | 8690 | 8670 | 14 |
| 650 | 20250409 | 093300 | 401366510 | 8690 | 8690 | 8690 | 8690 | 17 |
| 651 | 20250409 | 093200 | 401218780 | 8680 | 8690 | 8690 | 8620 | 157 |
| 652 | 20250409 | 093100 | 399864640 | 8690 | 8670 | 8690 | 8670 | 10 |
| 653 | 20250409 | 093000 | 399777920 | 8650 | 8650 | 8650 | 8640 | 441 |
| 654 | 20250409 | 092900 | 395963580 | 8650 | 8650 | 8650 | 8650 | 18 |
| 655 | 20250409 | 092800 | 395807880 | 8670 | 8670 | 8670 | 8670 | 78 |
| 656 | 20250409 | 092700 | 395131620 | 8670 | 8670 | 8700 | 8670 | 582 |
| 657 | 20250409 | 092600 | 390085440 | 8710 | 8690 | 8710 | 8690 | 7170 |
| 658 | 20250409 | 092500 | 327706480 | 8670 | 8700 | 8700 | 8670 | 236 |
| 659 | 20250409 | 092400 | 325656590 | 8670 | 8640 | 8670 | 8640 | 935 |
| 660 | 20250409 | 092300 | 317567320 | 8640 | 8640 | 8650 | 8610 | 1378 |
| 661 | 20250409 | 092200 | 305690420 | 8620 | 8610 | 8630 | 8600 | 620 |
| 662 | 20250409 | 092100 | 300352330 | 8600 | 8610 | 8610 | 8600 | 4438 |
| 663 | 20250409 | 092000 | 262178000 | 8650 | 8610 | 8650 | 8610 | 10 |
| 664 | 20250409 | 091900 | 262091540 | 8650 | 8650 | 8650 | 8610 | 555 |
| 665 | 20250409 | 091800 | 257309620 | 8650 | 8620 | 8650 | 8620 | 10 |
| 666 | 20250409 | 091700 | 257223150 | 8620 | 8600 | 8660 | 8600 | 751 |
| 667 | 20250409 | 091600 | 250757810 | 8600 | 8600 | 8670 | 8600 | 520 |
| 668 | 20250409 | 091500 | 246284360 | 8590 | 8590 | 8600 | 8590 | 255 |
| 669 | 20250409 | 091400 | 244093270 | 8660 | 8600 | 8660 | 8600 | 565 |
| 670 | 20250409 | 091300 | 239221990 | 8600 | 8690 | 8690 | 8600 | 652 |
| 671 | 20250409 | 091200 | 233607880 | 8700 | 8730 | 8730 | 8690 | 242 |
| 672 | 20250409 | 091100 | 231503630 | 8730 | 8730 | 8750 | 8730 | 570 |
| 673 | 20250409 | 091000 | 226517690 | 8690 | 8660 | 8730 | 8610 | 1637 |
| 674 | 20250409 | 090900 | 212340480 | 8660 | 8630 | 8670 | 8620 | 1029 |
| 675 | 20250409 | 090800 | 203469030 | 8630 | 8690 | 8690 | 8630 | 2356 |
| 676 | 20250409 | 090700 | 183045660 | 8660 | 8730 | 8750 | 8660 | 1052 |
| 677 | 20250409 | 090600 | 173898350 | 8750 | 8760 | 8760 | 8750 | 1911 |
| 678 | 20250409 | 090500 | 157162350 | 8760 | 8660 | 8770 | 8650 | 8477 |
| 679 | 20250409 | 090400 | 83153810 | 8650 | 8565 | 8660 | 8565 | 1044 |
| 680 | 20250409 | 090300 | 74132150 | 8580 | 8580 | 8600 | 8580 | 214 |
| 681 | 20250409 | 090200 | 72295950 | 8570 | 8550 | 8570 | 8550 | 284 |
| 682 | 20250409 | 090100 | 69863810 | 8550 | 8460 | 8550 | 8360 | 1913 |
| 683 | 20250409 | 090000 | 53771090 | 8460 | 8410 | 8490 | 8410 | 6387 |