32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 195400 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 3448 |
| 3 | 20250416 | 195300 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 4 | 20250416 | 195200 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 5 | 20250416 | 195100 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 6 | 20250416 | 195000 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 7 | 20250416 | 194900 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 8 | 20250416 | 194800 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 9 | 20250416 | 194700 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 10 | 20250416 | 194600 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 11 | 20250416 | 194500 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 12 | 20250416 | 194400 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 13 | 20250416 | 194300 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 14 | 20250416 | 194200 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 15 | 20250416 | 194100 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 16 | 20250416 | 194000 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 17 | 20250416 | 193900 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 18 | 20250416 | 193800 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 19 | 20250416 | 193700 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 20 | 20250416 | 193600 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 21 | 20250416 | 193500 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 22 | 20250416 | 193400 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 23 | 20250416 | 193300 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 24 | 20250416 | 193200 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 25 | 20250416 | 193100 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 26 | 20250416 | 193000 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 27 | 20250416 | 192900 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 28 | 20250416 | 192800 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 29 | 20250416 | 192700 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 30 | 20250416 | 192600 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 31 | 20250416 | 192500 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 32 | 20250416 | 192400 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 3448 |
| 33 | 20250416 | 192300 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 34 | 20250416 | 192200 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 35 | 20250416 | 192100 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 36 | 20250416 | 192000 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 37 | 20250416 | 191900 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 38 | 20250416 | 191800 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 39 | 20250416 | 191700 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 40 | 20250416 | 191600 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 41 | 20250416 | 191500 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 42 | 20250416 | 191400 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 43 | 20250416 | 191300 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 44 | 20250416 | 191200 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 45 | 20250416 | 191100 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 46 | 20250416 | 191000 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 47 | 20250416 | 190900 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 48 | 20250416 | 190800 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 49 | 20250416 | 190700 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 50 | 20250416 | 190600 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 51 | 20250416 | 190500 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 52 | 20250416 | 190400 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 53 | 20250416 | 190300 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 54 | 20250416 | 190200 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 55 | 20250416 | 190100 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 56 | 20250416 | 190000 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 57 | 20250416 | 185900 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 58 | 20250416 | 185800 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 59 | 20250416 | 185700 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 60 | 20250416 | 185600 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 61 | 20250416 | 185500 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 62 | 20250416 | 185400 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 3448 |
| 63 | 20250416 | 185300 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 64 | 20250416 | 185200 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 65 | 20250416 | 185100 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 66 | 20250416 | 185000 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 67 | 20250416 | 184900 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 68 | 20250416 | 184800 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 69 | 20250416 | 184700 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 70 | 20250416 | 184600 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 71 | 20250416 | 184500 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 72 | 20250416 | 184400 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 73 | 20250416 | 184300 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 74 | 20250416 | 184200 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 75 | 20250416 | 184100 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 76 | 20250416 | 184000 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 77 | 20250416 | 183900 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 78 | 20250416 | 183800 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 79 | 20250416 | 183700 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 80 | 20250416 | 183600 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 81 | 20250416 | 183500 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 82 | 20250416 | 183400 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 83 | 20250416 | 183300 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 84 | 20250416 | 183200 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 85 | 20250416 | 183100 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 86 | 20250416 | 183000 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 87 | 20250416 | 182900 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 88 | 20250416 | 182800 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 89 | 20250416 | 182700 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 90 | 20250416 | 182600 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 91 | 20250416 | 182500 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 92 | 20250416 | 182400 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 3448 |
| 93 | 20250416 | 182300 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 94 | 20250416 | 182200 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 95 | 20250416 | 182100 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 96 | 20250416 | 182000 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 97 | 20250416 | 181900 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 98 | 20250416 | 181800 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 99 | 20250416 | 181700 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 100 | 20250416 | 181600 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 101 | 20250416 | 181500 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 102 | 20250416 | 181400 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 103 | 20250416 | 181300 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 104 | 20250416 | 181200 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 105 | 20250416 | 181100 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 106 | 20250416 | 181000 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 107 | 20250416 | 180900 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 108 | 20250416 | 180800 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 109 | 20250416 | 180700 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 110 | 20250416 | 180600 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 111 | 20250416 | 180500 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 112 | 20250416 | 180400 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 113 | 20250416 | 180300 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 114 | 20250416 | 180200 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 115 | 20250416 | 180100 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 116 | 20250416 | 180000 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 117 | 20250416 | 175900 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 118 | 20250416 | 175800 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 119 | 20250416 | 175700 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 120 | 20250416 | 175600 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 121 | 20250416 | 175500 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 122 | 20250416 | 175400 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 3448 |
| 123 | 20250416 | 175300 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 124 | 20250416 | 175200 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 125 | 20250416 | 175100 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 126 | 20250416 | 175000 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 127 | 20250416 | 174900 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 128 | 20250416 | 174800 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 129 | 20250416 | 174700 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 130 | 20250416 | 174600 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 131 | 20250416 | 174500 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 132 | 20250416 | 174400 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 133 | 20250416 | 174300 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 134 | 20250416 | 174200 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 135 | 20250416 | 174100 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 136 | 20250416 | 174000 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 137 | 20250416 | 173900 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 138 | 20250416 | 173800 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 139 | 20250416 | 173700 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 140 | 20250416 | 173600 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 141 | 20250416 | 173500 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 142 | 20250416 | 173400 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 143 | 20250416 | 173300 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 144 | 20250416 | 173200 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 145 | 20250416 | 173100 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 146 | 20250416 | 173000 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 147 | 20250416 | 172900 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 148 | 20250416 | 172800 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 149 | 20250416 | 172700 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 150 | 20250416 | 172600 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 151 | 20250416 | 172500 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 152 | 20250416 | 172400 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 3448 |
| 153 | 20250416 | 172300 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 154 | 20250416 | 172200 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 155 | 20250416 | 172100 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 156 | 20250416 | 172000 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 157 | 20250416 | 171900 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 158 | 20250416 | 171800 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 159 | 20250416 | 171700 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 160 | 20250416 | 171600 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 161 | 20250416 | 171500 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 162 | 20250416 | 171400 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 163 | 20250416 | 171300 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 164 | 20250416 | 171200 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 165 | 20250416 | 171100 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 166 | 20250416 | 171000 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 167 | 20250416 | 170900 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 168 | 20250416 | 170800 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 169 | 20250416 | 170700 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 170 | 20250416 | 170600 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 171 | 20250416 | 170500 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 172 | 20250416 | 170400 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 173 | 20250416 | 170300 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 174 | 20250416 | 170200 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 175 | 20250416 | 170100 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 176 | 20250416 | 170000 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 177 | 20250416 | 165900 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 178 | 20250416 | 165800 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 179 | 20250416 | 165700 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 180 | 20250416 | 165600 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 181 | 20250416 | 165500 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 182 | 20250416 | 165400 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 3448 |
| 183 | 20250416 | 165300 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 184 | 20250416 | 165200 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 185 | 20250416 | 165100 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 186 | 20250416 | 165000 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 187 | 20250416 | 164900 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 188 | 20250416 | 164800 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 189 | 20250416 | 164700 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 190 | 20250416 | 164600 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 191 | 20250416 | 164500 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 192 | 20250416 | 164400 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 193 | 20250416 | 164300 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 194 | 20250416 | 164200 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 195 | 20250416 | 164100 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 196 | 20250416 | 164000 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 197 | 20250416 | 163900 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 198 | 20250416 | 163800 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 199 | 20250416 | 163700 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 200 | 20250416 | 163600 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 201 | 20250416 | 163500 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 202 | 20250416 | 163400 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 203 | 20250416 | 163300 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 204 | 20250416 | 163200 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 205 | 20250416 | 163100 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 206 | 20250416 | 163000 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 207 | 20250416 | 162900 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 208 | 20250416 | 162800 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 209 | 20250416 | 162700 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 210 | 20250416 | 162600 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 211 | 20250416 | 162500 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 212 | 20250416 | 162400 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 3448 |
| 213 | 20250416 | 162300 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 214 | 20250416 | 162200 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 215 | 20250416 | 162100 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 216 | 20250416 | 162000 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 217 | 20250416 | 161900 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 218 | 20250416 | 161800 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 219 | 20250416 | 161700 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 220 | 20250416 | 161600 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 221 | 20250416 | 161500 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 222 | 20250416 | 161400 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 223 | 20250416 | 161300 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 224 | 20250416 | 161200 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 225 | 20250416 | 161100 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 226 | 20250416 | 161000 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 227 | 20250416 | 160900 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 228 | 20250416 | 160800 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 229 | 20250416 | 160700 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 230 | 20250416 | 160600 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 231 | 20250416 | 160500 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 232 | 20250416 | 160400 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 233 | 20250416 | 160300 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 234 | 20250416 | 160200 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 235 | 20250416 | 160100 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 236 | 20250416 | 160000 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 237 | 20250416 | 155900 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 238 | 20250416 | 155800 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 239 | 20250416 | 155700 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 240 | 20250416 | 155600 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 241 | 20250416 | 155500 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 242 | 20250416 | 155400 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 3448 |
| 243 | 20250416 | 155300 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 244 | 20250416 | 155200 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 245 | 20250416 | 155100 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 246 | 20250416 | 155000 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 247 | 20250416 | 154900 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 248 | 20250416 | 154800 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 249 | 20250416 | 154700 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 250 | 20250416 | 154600 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 251 | 20250416 | 154500 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 252 | 20250416 | 154400 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 253 | 20250416 | 154300 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 254 | 20250416 | 154200 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 255 | 20250416 | 154100 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 256 | 20250416 | 154000 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 257 | 20250416 | 153900 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 258 | 20250416 | 153800 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 259 | 20250416 | 153700 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 260 | 20250416 | 153600 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 261 | 20250416 | 153500 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 262 | 20250416 | 153400 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 263 | 20250416 | 153300 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 264 | 20250416 | 153200 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 265 | 20250416 | 153100 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 0 |
| 266 | 20250416 | 153000 | 1818455238 | 3605 | 3605 | 3605 | 3605 | 3448 |
| 267 | 20250416 | 152900 | 1806025198 | 3610 | 3610 | 3610 | 3610 | 0 |
| 268 | 20250416 | 152800 | 1806025198 | 3610 | 3610 | 3610 | 3610 | 0 |
| 269 | 20250416 | 152700 | 1806025198 | 3610 | 3610 | 3610 | 3610 | 0 |
| 270 | 20250416 | 152600 | 1806025198 | 3610 | 3610 | 3610 | 3610 | 0 |
| 271 | 20250416 | 152500 | 1806025198 | 3610 | 3610 | 3610 | 3610 | 0 |
| 272 | 20250416 | 152400 | 1806025198 | 3610 | 3610 | 3610 | 3610 | 0 |
| 273 | 20250416 | 152300 | 1806025198 | 3610 | 3610 | 3610 | 3610 | 0 |
| 274 | 20250416 | 152200 | 1806025198 | 3610 | 3610 | 3610 | 3610 | 0 |
| 275 | 20250416 | 152100 | 1806025198 | 3610 | 3610 | 3610 | 3610 | 0 |
| 276 | 20250416 | 152000 | 1806025198 | 3610 | 3610 | 3610 | 3610 | 0 |
| 277 | 20250416 | 151900 | 1806025198 | 3610 | 3605 | 3610 | 3605 | 497 |
| 278 | 20250416 | 151800 | 1804233388 | 3610 | 3610 | 3615 | 3610 | 760 |
| 279 | 20250416 | 151700 | 1801489688 | 3610 | 3615 | 3615 | 3610 | 1801 |
| 280 | 20250416 | 151600 | 1794979823 | 3615 | 3625 | 3625 | 3615 | 402 |
| 281 | 20250416 | 151500 | 1793524213 | 3615 | 3615 | 3615 | 3615 | 305 |
| 282 | 20250416 | 151400 | 1792421638 | 3610 | 3625 | 3625 | 3610 | 1771 |
| 283 | 20250416 | 151300 | 1786022638 | 3620 | 3625 | 3625 | 3620 | 663 |
| 284 | 20250416 | 151200 | 1783619868 | 3625 | 3630 | 3630 | 3625 | 874 |
| 285 | 20250416 | 151100 | 1780451448 | 3630 | 3625 | 3630 | 3625 | 22 |
| 286 | 20250416 | 151000 | 1780371688 | 3625 | 3625 | 3625 | 3625 | 93 |
| 287 | 20250416 | 150900 | 1780034563 | 3625 | 3630 | 3630 | 3625 | 714 |
| 288 | 20250416 | 150800 | 1777446183 | 3630 | 3635 | 3635 | 3630 | 841 |
| 289 | 20250416 | 150700 | 1774393238 | 3630 | 3630 | 3630 | 3630 | 508 |
| 290 | 20250416 | 150600 | 1772549198 | 3630 | 3630 | 3630 | 3630 | 27 |
| 291 | 20250416 | 150500 | 1772451188 | 3630 | 3630 | 3630 | 3630 | 1118 |
| 292 | 20250416 | 150400 | 1768392848 | 3630 | 3630 | 3630 | 3630 | 140 |
| 293 | 20250416 | 150300 | 1767884648 | 3630 | 3625 | 3635 | 3625 | 6238 |
| 294 | 20250416 | 150200 | 1745240708 | 3625 | 3625 | 3625 | 3625 | 6 |
| 295 | 20250416 | 150100 | 1745218958 | 3610 | 3625 | 3625 | 3610 | 303 |
| 296 | 20250416 | 150000 | 1744125038 | 3625 | 3625 | 3625 | 3625 | 427 |
| 297 | 20250416 | 145900 | 1742577163 | 3625 | 3610 | 3625 | 3610 | 4504 |
| 298 | 20250416 | 145800 | 1726317663 | 3625 | 3605 | 3625 | 3605 | 401 |
| 299 | 20250416 | 145700 | 1724871288 | 3605 | 3605 | 3605 | 3605 | 25 |
| 300 | 20250416 | 145600 | 1724781163 | 3605 | 3605 | 3605 | 3605 | 50 |
| 301 | 20250416 | 145500 | 1724600913 | 3605 | 3605 | 3605 | 3605 | 100 |
| 302 | 20250416 | 145400 | 1724240413 | 3600 | 3630 | 3630 | 3600 | 5713 |
| 303 | 20250416 | 145300 | 1703593533 | 3630 | 3625 | 3630 | 3625 | 1361 |
| 304 | 20250416 | 145200 | 1698655533 | 3625 | 3610 | 3625 | 3610 | 7078 |
| 305 | 20250416 | 145100 | 1673059758 | 3610 | 3615 | 3615 | 3610 | 615 |
| 306 | 20250416 | 145000 | 1670839453 | 3610 | 3610 | 3610 | 3610 | 346 |
| 307 | 20250416 | 144900 | 1669590393 | 3610 | 3610 | 3610 | 3610 | 1546 |
| 308 | 20250416 | 144800 | 1664009333 | 3610 | 3610 | 3620 | 3610 | 3866 |
| 309 | 20250416 | 144700 | 1650042808 | 3605 | 3605 | 3605 | 3605 | 839 |
| 310 | 20250416 | 144600 | 1647018213 | 3605 | 3600 | 3605 | 3600 | 2596 |
| 311 | 20250416 | 144500 | 1637672508 | 3605 | 3605 | 3605 | 3600 | 630 |
| 312 | 20250416 | 144400 | 1635401858 | 3605 | 3615 | 3615 | 3605 | 1821 |
| 313 | 20250416 | 144300 | 1628829563 | 3615 | 3615 | 3615 | 3615 | 544 |
| 314 | 20250416 | 144200 | 1626863003 | 3615 | 3615 | 3615 | 3610 | 1488 |
| 315 | 20250416 | 144100 | 1621483888 | 3620 | 3620 | 3620 | 3620 | 81 |
| 316 | 20250416 | 144000 | 1621190668 | 3620 | 3620 | 3620 | 3620 | 7 |
| 317 | 20250416 | 143900 | 1621165328 | 3620 | 3625 | 3625 | 3615 | 392 |
| 318 | 20250416 | 143800 | 1619747383 | 3625 | 3620 | 3625 | 3610 | 1416 |
| 319 | 20250416 | 143700 | 1614618008 | 3620 | 3620 | 3620 | 3620 | 302 |
| 320 | 20250416 | 143600 | 1613524768 | 3610 | 3610 | 3610 | 3610 | 66 |
| 321 | 20250416 | 143500 | 1613286508 | 3610 | 3610 | 3610 | 3610 | 208 |
| 322 | 20250416 | 143400 | 1612535628 | 3610 | 3605 | 3610 | 3605 | 369 |
| 323 | 20250416 | 143300 | 1611204788 | 3625 | 3625 | 3625 | 3625 | 0 |
| 324 | 20250416 | 143200 | 1611204788 | 3625 | 3610 | 3625 | 3600 | 21219 |
| 325 | 20250416 | 143100 | 1534724203 | 3620 | 3610 | 3620 | 3610 | 247 |
| 326 | 20250416 | 143000 | 1533832233 | 3610 | 3610 | 3610 | 3610 | 2539 |
| 327 | 20250416 | 142900 | 1524666443 | 3610 | 3620 | 3620 | 3610 | 2 |
| 328 | 20250416 | 142800 | 1524659213 | 3620 | 3620 | 3620 | 3620 | 0 |
| 329 | 20250416 | 142700 | 1524659213 | 3620 | 3615 | 3620 | 3610 | 1894 |
| 330 | 20250416 | 142600 | 1517813768 | 3615 | 3620 | 3620 | 3615 | 70 |
| 331 | 20250416 | 142500 | 1517560618 | 3615 | 3620 | 3620 | 3615 | 94 |
| 332 | 20250416 | 142400 | 1517220478 | 3620 | 3620 | 3620 | 3620 | 146 |
| 333 | 20250416 | 142300 | 1516691958 | 3620 | 3617 | 3620 | 3617 | 141 |
| 334 | 20250416 | 142200 | 1516181691 | 3620 | 3625 | 3625 | 3620 | 1791 |
| 335 | 20250416 | 142100 | 1509695746 | 3630 | 3630 | 3630 | 3630 | 719 |
| 336 | 20250416 | 142000 | 1507085776 | 3630 | 3630 | 3630 | 3630 | 271 |
| 337 | 20250416 | 141900 | 1506102046 | 3630 | 3630 | 3630 | 3630 | 80 |
| 338 | 20250416 | 141800 | 1505811646 | 3635 | 3625 | 3635 | 3625 | 1122 |
| 339 | 20250416 | 141700 | 1501741381 | 3620 | 3620 | 3620 | 3620 | 79 |
| 340 | 20250416 | 141600 | 1501455401 | 3625 | 3625 | 3625 | 3625 | 305 |
| 341 | 20250416 | 141500 | 1500349776 | 3625 | 3625 | 3625 | 3620 | 600 |
| 342 | 20250416 | 141400 | 1498177276 | 3625 | 3625 | 3625 | 3625 | 0 |
| 343 | 20250416 | 141300 | 1498177276 | 3625 | 3625 | 3625 | 3625 | 30 |
| 344 | 20250416 | 141200 | 1498068526 | 3620 | 3625 | 3625 | 3620 | 51 |
| 345 | 20250416 | 141100 | 1497883656 | 3620 | 3620 | 3620 | 3620 | 0 |
| 346 | 20250416 | 141000 | 1497883656 | 3620 | 3625 | 3625 | 3620 | 120 |
| 347 | 20250416 | 140900 | 1497449156 | 3620 | 3620 | 3620 | 3620 | 100 |
| 348 | 20250416 | 140800 | 1497087156 | 3630 | 3625 | 3630 | 3620 | 315 |
| 349 | 20250416 | 140700 | 1495945576 | 3625 | 3625 | 3625 | 3625 | 171 |
| 350 | 20250416 | 140600 | 1495325701 | 3625 | 3630 | 3630 | 3625 | 3448 |
| 351 | 20250416 | 140500 | 1482817091 | 3635 | 3635 | 3635 | 3635 | 18 |
| 352 | 20250416 | 140400 | 1482751661 | 3635 | 3635 | 3635 | 3635 | 292 |
| 353 | 20250416 | 140300 | 1481690241 | 3635 | 3635 | 3635 | 3635 | 230 |
| 354 | 20250416 | 140200 | 1480854191 | 3635 | 3635 | 3635 | 3635 | 102 |
| 355 | 20250416 | 140100 | 1480483421 | 3635 | 3635 | 3635 | 3635 | 44 |
| 356 | 20250416 | 140000 | 1480323481 | 3630 | 3635 | 3635 | 3630 | 507 |
| 357 | 20250416 | 135900 | 1478483036 | 3635 | 3635 | 3635 | 3635 | 118 |
| 358 | 20250416 | 135800 | 1478054106 | 3635 | 3630 | 3635 | 3630 | 511 |
| 359 | 20250416 | 135700 | 1476197621 | 3635 | 3635 | 3635 | 3635 | 0 |
| 360 | 20250416 | 135600 | 1476197621 | 3635 | 3640 | 3640 | 3635 | 195 |
| 361 | 20250416 | 135500 | 1475488571 | 3640 | 3640 | 3640 | 3640 | 101 |
| 362 | 20250416 | 135400 | 1475120931 | 3635 | 3635 | 3635 | 3635 | 1330 |
| 363 | 20250416 | 135300 | 1470286381 | 3635 | 3635 | 3635 | 3635 | 305 |
| 364 | 20250416 | 135200 | 1469177706 | 3630 | 3640 | 3640 | 3630 | 10106 |
| 365 | 20250416 | 135100 | 1432393161 | 3640 | 3640 | 3645 | 3640 | 2023 |
| 366 | 20250416 | 135000 | 1425029326 | 3640 | 3640 | 3640 | 3640 | 0 |
| 367 | 20250416 | 134900 | 1425029326 | 3640 | 3645 | 3645 | 3640 | 1000 |
| 368 | 20250416 | 134800 | 1421389321 | 3640 | 3640 | 3640 | 3640 | 0 |
| 369 | 20250416 | 134700 | 1421389321 | 3640 | 3640 | 3640 | 3640 | 0 |
| 370 | 20250416 | 134600 | 1421389321 | 3640 | 3640 | 3640 | 3640 | 529 |
| 371 | 20250416 | 134500 | 1419463761 | 3640 | 3640 | 3640 | 3640 | 0 |
| 372 | 20250416 | 134400 | 1419463761 | 3640 | 3640 | 3640 | 3640 | 2027 |
| 373 | 20250416 | 134300 | 1412085481 | 3640 | 3640 | 3640 | 3640 | 0 |
| 374 | 20250416 | 134200 | 1412085481 | 3640 | 3640 | 3640 | 3640 | 178 |
| 375 | 20250416 | 134100 | 1411437561 | 3640 | 3645 | 3645 | 3640 | 500 |
| 376 | 20250416 | 134000 | 1409617511 | 3640 | 3640 | 3640 | 3640 | 0 |
| 377 | 20250416 | 133900 | 1409617511 | 3640 | 3640 | 3640 | 3640 | 1000 |
| 378 | 20250416 | 133800 | 1405977511 | 3640 | 3655 | 3655 | 3640 | 1250 |
| 379 | 20250416 | 133700 | 1401425076 | 3660 | 3660 | 3660 | 3660 | 300 |
| 380 | 20250416 | 133600 | 1400327076 | 3660 | 3660 | 3660 | 3660 | 7 |
| 381 | 20250416 | 133500 | 1400301456 | 3665 | 3665 | 3665 | 3665 | 40 |
| 382 | 20250416 | 133400 | 1400154856 | 3665 | 3665 | 3665 | 3665 | 0 |
| 383 | 20250416 | 133300 | 1400154856 | 3665 | 3675 | 3675 | 3665 | 316 |
| 384 | 20250416 | 133200 | 1398995716 | 3675 | 3675 | 3675 | 3675 | 0 |
| 385 | 20250416 | 133100 | 1398995716 | 3675 | 3675 | 3675 | 3675 | 0 |
| 386 | 20250416 | 133000 | 1398995716 | 3675 | 3670 | 3675 | 3670 | 122 |
| 387 | 20250416 | 132900 | 1398547971 | 3670 | 3670 | 3670 | 3670 | 70 |
| 388 | 20250416 | 132800 | 1398291071 | 3675 | 3675 | 3675 | 3675 | 0 |
| 389 | 20250416 | 132700 | 1398291071 | 3675 | 3670 | 3675 | 3670 | 137 |
| 390 | 20250416 | 132600 | 1397788276 | 3670 | 3670 | 3670 | 3670 | 929 |
| 391 | 20250416 | 132500 | 1394378846 | 3665 | 3665 | 3665 | 3665 | 401 |
| 392 | 20250416 | 132400 | 1392909181 | 3665 | 3665 | 3665 | 3665 | 1239 |
| 393 | 20250416 | 132300 | 1388368246 | 3665 | 3675 | 3675 | 3665 | 993 |
| 394 | 20250416 | 132200 | 1384728891 | 3680 | 3680 | 3680 | 3680 | 250 |
| 395 | 20250416 | 132100 | 1383808891 | 3680 | 3680 | 3680 | 3680 | 7 |
| 396 | 20250416 | 132000 | 1383783131 | 3680 | 3680 | 3680 | 3680 | 216 |
| 397 | 20250416 | 131900 | 1382988251 | 3680 | 3680 | 3680 | 3680 | 0 |
| 398 | 20250416 | 131800 | 1382988251 | 3680 | 3660 | 3680 | 3660 | 6242 |
| 399 | 20250416 | 131700 | 1360086026 | 3665 | 3665 | 3665 | 3665 | 11 |
| 400 | 20250416 | 131600 | 1360045711 | 3640 | 3660 | 3660 | 3630 | 3280 |
| 401 | 20250416 | 131500 | 1348099256 | 3655 | 3670 | 3670 | 3655 | 518 |
| 402 | 20250416 | 131400 | 1346198316 | 3670 | 3655 | 3670 | 3655 | 343 |
| 403 | 20250416 | 131300 | 1344944636 | 3670 | 3670 | 3670 | 3670 | 16 |
| 404 | 20250416 | 131200 | 1344885916 | 3670 | 3670 | 3670 | 3670 | 5 |
| 405 | 20250416 | 131100 | 1344867566 | 3655 | 3665 | 3670 | 3655 | 3759 |
| 406 | 20250416 | 131000 | 1331106921 | 3655 | 3640 | 3660 | 3640 | 1382 |
| 407 | 20250416 | 130900 | 1326059106 | 3630 | 3630 | 3630 | 3630 | 0 |
| 408 | 20250416 | 130800 | 1326059106 | 3630 | 3655 | 3655 | 3630 | 3000 |
| 409 | 20250416 | 130700 | 1315129421 | 3655 | 3655 | 3655 | 3655 | 0 |
| 410 | 20250416 | 130600 | 1315129421 | 3655 | 3660 | 3660 | 3655 | 29 |
| 411 | 20250416 | 130500 | 1315023286 | 3670 | 3670 | 3670 | 3670 | 0 |
| 412 | 20250416 | 130400 | 1315023286 | 3670 | 3670 | 3670 | 3670 | 10 |
| 413 | 20250416 | 130300 | 1314986586 | 3670 | 3655 | 3670 | 3655 | 127 |
| 414 | 20250416 | 130200 | 1314521996 | 3665 | 3655 | 3665 | 3640 | 4366 |
| 415 | 20250416 | 130100 | 1298579261 | 3660 | 3650 | 3660 | 3645 | 5540 |
| 416 | 20250416 | 130000 | 1278338331 | 3655 | 3655 | 3655 | 3655 | 381 |
| 417 | 20250416 | 125900 | 1276945776 | 3655 | 3655 | 3655 | 3655 | 50 |
| 418 | 20250416 | 125800 | 1276763026 | 3655 | 3655 | 3655 | 3655 | 228 |
| 419 | 20250416 | 125700 | 1275929686 | 3655 | 3655 | 3655 | 3655 | 10 |
| 420 | 20250416 | 125600 | 1275893136 | 3655 | 3655 | 3655 | 3655 | 801 |
| 421 | 20250416 | 125500 | 1272965481 | 3655 | 3655 | 3655 | 3655 | 419 |
| 422 | 20250416 | 125400 | 1271434036 | 3655 | 3655 | 3655 | 3655 | 5 |
| 423 | 20250416 | 125300 | 1271415761 | 3655 | 3655 | 3655 | 3650 | 412 |
| 424 | 20250416 | 125200 | 1269910001 | 3665 | 3665 | 3665 | 3665 | 30 |
| 425 | 20250416 | 125100 | 1269800051 | 3660 | 3660 | 3660 | 3660 | 10 |
| 426 | 20250416 | 125000 | 1269763451 | 3660 | 3660 | 3660 | 3660 | 19 |
| 427 | 20250416 | 124900 | 1269693911 | 3660 | 3660 | 3660 | 3660 | 76 |
| 428 | 20250416 | 124800 | 1269415751 | 3660 | 3660 | 3660 | 3660 | 15 |
| 429 | 20250416 | 124700 | 1269360851 | 3660 | 3670 | 3670 | 3660 | 1125 |
| 430 | 20250416 | 124600 | 1265243316 | 3670 | 3670 | 3670 | 3670 | 133 |
| 431 | 20250416 | 124500 | 1264755206 | 3665 | 3670 | 3670 | 3665 | 399 |
| 432 | 20250416 | 124400 | 1263292771 | 3670 | 3670 | 3670 | 3670 | 7 |
| 433 | 20250416 | 124300 | 1263267081 | 3670 | 3670 | 3670 | 3670 | 0 |
| 434 | 20250416 | 124200 | 1263267081 | 3670 | 3675 | 3675 | 3665 | 987 |
| 435 | 20250416 | 124100 | 1259647286 | 3670 | 3670 | 3670 | 3670 | 450 |
| 436 | 20250416 | 124000 | 1257995786 | 3670 | 3670 | 3670 | 3670 | 0 |
| 437 | 20250416 | 123900 | 1257995786 | 3670 | 3670 | 3670 | 3670 | 0 |
| 438 | 20250416 | 123800 | 1257995786 | 3670 | 3670 | 3670 | 3670 | 0 |
| 439 | 20250416 | 123700 | 1257995786 | 3670 | 3670 | 3670 | 3670 | 2847 |
| 440 | 20250416 | 123600 | 1247547296 | 3665 | 3665 | 3665 | 3665 | 173 |
| 441 | 20250416 | 123500 | 1246913251 | 3665 | 3665 | 3665 | 3665 | 6 |
| 442 | 20250416 | 123400 | 1246891261 | 3665 | 3665 | 3665 | 3665 | 34 |
| 443 | 20250416 | 123300 | 1246766651 | 3670 | 3680 | 3680 | 3670 | 5429 |
| 444 | 20250416 | 123200 | 1226818521 | 3680 | 3685 | 3685 | 3680 | 546 |
| 445 | 20250416 | 123100 | 1224809081 | 3685 | 3685 | 3685 | 3685 | 0 |
| 446 | 20250416 | 123000 | 1224809081 | 3685 | 3685 | 3685 | 3685 | 0 |
| 447 | 20250416 | 122900 | 1224809081 | 3685 | 3690 | 3690 | 3685 | 489 |
| 448 | 20250416 | 122800 | 1223004826 | 3690 | 3690 | 3690 | 3690 | 0 |
| 449 | 20250416 | 122700 | 1223004826 | 3690 | 3690 | 3690 | 3690 | 4 |
| 450 | 20250416 | 122600 | 1222990066 | 3700 | 3700 | 3700 | 3700 | 28 |
| 451 | 20250416 | 122500 | 1222886466 | 3700 | 3700 | 3700 | 3700 | 0 |
| 452 | 20250416 | 122400 | 1222886466 | 3700 | 3700 | 3700 | 3700 | 431 |
| 453 | 20250416 | 122300 | 1221291766 | 3700 | 3700 | 3700 | 3700 | 14 |
| 454 | 20250416 | 122200 | 1221239966 | 3695 | 3695 | 3695 | 3695 | 20 |
| 455 | 20250416 | 122100 | 1221166066 | 3695 | 3700 | 3700 | 3695 | 1252 |
| 456 | 20250416 | 122000 | 1216535856 | 3705 | 3705 | 3705 | 3705 | 1 |
| 457 | 20250416 | 121900 | 1216532151 | 3705 | 3705 | 3705 | 3705 | 24 |
| 458 | 20250416 | 121800 | 1216443231 | 3705 | 3700 | 3705 | 3700 | 434 |
| 459 | 20250416 | 121700 | 1214837426 | 3700 | 3680 | 3700 | 3680 | 8687 |
| 460 | 20250416 | 121600 | 1182796831 | 3685 | 3685 | 3685 | 3685 | 0 |
| 461 | 20250416 | 121500 | 1182796831 | 3685 | 3685 | 3685 | 3685 | 201 |
| 462 | 20250416 | 121400 | 1182056146 | 3685 | 3685 | 3685 | 3685 | 873 |
| 463 | 20250416 | 121300 | 1178839141 | 3685 | 3690 | 3690 | 3685 | 734 |
| 464 | 20250416 | 121200 | 1176130686 | 3690 | 3690 | 3690 | 3690 | 218 |
| 465 | 20250416 | 121100 | 1175326266 | 3690 | 3690 | 3690 | 3690 | 102 |
| 466 | 20250416 | 121000 | 1174949886 | 3690 | 3690 | 3690 | 3690 | 13 |
| 467 | 20250416 | 120900 | 1174901916 | 3695 | 3695 | 3695 | 3695 | 30 |
| 468 | 20250416 | 120800 | 1174791066 | 3685 | 3685 | 3685 | 3685 | 0 |
| 469 | 20250416 | 120700 | 1174791066 | 3685 | 3685 | 3685 | 3685 | 1716 |
| 470 | 20250416 | 120600 | 1168467606 | 3685 | 3685 | 3685 | 3685 | 0 |
| 471 | 20250416 | 120500 | 1168467606 | 3685 | 3685 | 3685 | 3685 | 51 |
| 472 | 20250416 | 120400 | 1168279671 | 3685 | 3680 | 3685 | 3680 | 400 |
| 473 | 20250416 | 120300 | 1166807361 | 3680 | 3680 | 3680 | 3680 | 4 |
| 474 | 20250416 | 120200 | 1166792641 | 3680 | 3680 | 3680 | 3680 | 22 |
| 475 | 20250416 | 120100 | 1166711681 | 3680 | 3680 | 3680 | 3680 | 232 |
| 476 | 20250416 | 120000 | 1165857921 | 3680 | 3680 | 3680 | 3680 | 122 |
| 477 | 20250416 | 115900 | 1165408961 | 3675 | 3675 | 3675 | 3675 | 200 |
| 478 | 20250416 | 115800 | 1164673961 | 3675 | 3675 | 3675 | 3675 | 0 |
| 479 | 20250416 | 115700 | 1164673961 | 3675 | 3675 | 3675 | 3675 | 215 |
| 480 | 20250416 | 115600 | 1163883836 | 3675 | 3677 | 3677 | 3675 | 34 |
| 481 | 20250416 | 115500 | 1163758880 | 3675 | 3675 | 3675 | 3675 | 303 |
| 482 | 20250416 | 115400 | 1162645355 | 3675 | 3675 | 3675 | 3675 | 4 |
| 483 | 20250416 | 115300 | 1162630655 | 3680 | 3690 | 3690 | 3680 | 1108 |
| 484 | 20250416 | 115200 | 1158548165 | 3690 | 3690 | 3690 | 3690 | 0 |
| 485 | 20250416 | 115100 | 1158548165 | 3690 | 3690 | 3690 | 3690 | 216 |
| 486 | 20250416 | 115000 | 1157751125 | 3690 | 3690 | 3690 | 3690 | 479 |
| 487 | 20250416 | 114900 | 1155983615 | 3690 | 3690 | 3690 | 3690 | 1500 |
| 488 | 20250416 | 114800 | 1150448615 | 3690 | 3690 | 3690 | 3690 | 0 |
| 489 | 20250416 | 114700 | 1150448615 | 3690 | 3690 | 3690 | 3690 | 0 |
| 490 | 20250416 | 114600 | 1150448615 | 3690 | 3700 | 3705 | 3690 | 1237 |
| 491 | 20250416 | 114500 | 1145873310 | 3700 | 3700 | 3700 | 3700 | 10 |
| 492 | 20250416 | 114400 | 1145836310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 493 | 20250416 | 114300 | 1145836310 | 3700 | 3700 | 3700 | 3700 | 80 |
| 494 | 20250416 | 114200 | 1145540310 | 3700 | 3700 | 3700 | 3700 | 70 |
| 495 | 20250416 | 114100 | 1145281310 | 3700 | 3695 | 3700 | 3695 | 355 |
| 496 | 20250416 | 114000 | 1143968575 | 3695 | 3695 | 3695 | 3695 | 0 |
| 497 | 20250416 | 113900 | 1143968575 | 3695 | 3700 | 3700 | 3695 | 23 |
| 498 | 20250416 | 113800 | 1143883565 | 3700 | 3700 | 3700 | 3700 | 0 |
| 499 | 20250416 | 113700 | 1143883565 | 3700 | 3695 | 3700 | 3695 | 316 |
| 500 | 20250416 | 113600 | 1142714445 | 3695 | 3695 | 3695 | 3690 | 1110 |
| 501 | 20250416 | 113500 | 1138613745 | 3690 | 3690 | 3695 | 3690 | 252 |
| 502 | 20250416 | 113400 | 1137682615 | 3700 | 3710 | 3710 | 3700 | 1200 |
| 503 | 20250416 | 113300 | 1133240615 | 3710 | 3710 | 3710 | 3700 | 921 |
| 504 | 20250416 | 113200 | 1129829140 | 3710 | 3700 | 3710 | 3700 | 230 |
| 505 | 20250416 | 113100 | 1128977840 | 3700 | 3700 | 3700 | 3700 | 1 |
| 506 | 20250416 | 113000 | 1128974140 | 3715 | 3690 | 3715 | 3690 | 1329 |
| 507 | 20250416 | 112900 | 1124061735 | 3690 | 3700 | 3700 | 3690 | 830 |
| 508 | 20250416 | 112800 | 1120991360 | 3715 | 3715 | 3715 | 3715 | 56 |
| 509 | 20250416 | 112700 | 1120783320 | 3715 | 3715 | 3715 | 3710 | 1694 |
| 510 | 20250416 | 112600 | 1114498315 | 3715 | 3715 | 3715 | 3715 | 413 |
| 511 | 20250416 | 112500 | 1112964020 | 3715 | 3715 | 3715 | 3710 | 258 |
| 512 | 20250416 | 112400 | 1112006550 | 3715 | 3705 | 3715 | 3695 | 5058 |
| 513 | 20250416 | 112300 | 1093246225 | 3705 | 3675 | 3705 | 3675 | 11983 |
| 514 | 20250416 | 112200 | 1048943120 | 3675 | 3675 | 3675 | 3675 | 850 |
| 515 | 20250416 | 112100 | 1045819370 | 3675 | 3675 | 3675 | 3675 | 1688 |
| 516 | 20250416 | 112000 | 1039615970 | 3675 | 3685 | 3685 | 3675 | 812 |
| 517 | 20250416 | 111900 | 1036627700 | 3685 | 3660 | 3685 | 3660 | 4683 |
| 518 | 20250416 | 111800 | 1019432045 | 3660 | 3675 | 3675 | 3660 | 2718 |
| 519 | 20250416 | 111700 | 1009473560 | 3675 | 3675 | 3675 | 3670 | 67 |
| 520 | 20250416 | 111600 | 1009227385 | 3675 | 3685 | 3685 | 3675 | 79 |
| 521 | 20250416 | 111500 | 1008936350 | 3675 | 3675 | 3680 | 3675 | 20 |
| 522 | 20250416 | 111400 | 1008862825 | 3675 | 3665 | 3680 | 3665 | 1653 |
| 523 | 20250416 | 111300 | 1002789325 | 3665 | 3700 | 3700 | 3640 | 3312 |
| 524 | 20250416 | 111200 | 990706790 | 3700 | 3700 | 3700 | 3700 | 0 |
| 525 | 20250416 | 111100 | 990706790 | 3700 | 3660 | 3700 | 3660 | 7289 |
| 526 | 20250416 | 111000 | 963784100 | 3660 | 3660 | 3660 | 3660 | 0 |
| 527 | 20250416 | 110900 | 963784100 | 3660 | 3650 | 3660 | 3650 | 4068 |
| 528 | 20250416 | 110800 | 948895325 | 3645 | 3640 | 3645 | 3640 | 89 |
| 529 | 20250416 | 110700 | 948570925 | 3640 | 3640 | 3640 | 3640 | 0 |
| 530 | 20250416 | 110600 | 948570925 | 3640 | 3640 | 3640 | 3635 | 409 |
| 531 | 20250416 | 110500 | 947082680 | 3635 | 3635 | 3635 | 3635 | 50 |
| 532 | 20250416 | 110400 | 946900930 | 3635 | 3635 | 3635 | 3635 | 557 |
| 533 | 20250416 | 110300 | 944876235 | 3635 | 3645 | 3645 | 3635 | 1183 |
| 534 | 20250416 | 110200 | 940570025 | 3645 | 3650 | 3650 | 3645 | 220 |
| 535 | 20250416 | 110100 | 939768040 | 3650 | 3650 | 3655 | 3650 | 340 |
| 536 | 20250416 | 110000 | 938526890 | 3655 | 3660 | 3660 | 3655 | 1137 |
| 537 | 20250416 | 105900 | 934371005 | 3655 | 3655 | 3655 | 3655 | 0 |
| 538 | 20250416 | 105800 | 934371005 | 3655 | 3665 | 3665 | 3655 | 32 |
| 539 | 20250416 | 105700 | 934253735 | 3665 | 3660 | 3665 | 3660 | 2669 |
| 540 | 20250416 | 105600 | 924475170 | 3660 | 3665 | 3665 | 3660 | 599 |
| 541 | 20250416 | 105500 | 922282580 | 3660 | 3665 | 3665 | 3660 | 1083 |
| 542 | 20250416 | 105400 | 918318660 | 3665 | 3665 | 3665 | 3660 | 723 |
| 543 | 20250416 | 105300 | 915668915 | 3665 | 3685 | 3685 | 3665 | 4933 |
| 544 | 20250416 | 105200 | 897537740 | 3685 | 3685 | 3685 | 3685 | 3 |
| 545 | 20250416 | 105100 | 897526685 | 3685 | 3685 | 3685 | 3685 | 507 |
| 546 | 20250416 | 105000 | 895658390 | 3685 | 3700 | 3705 | 3685 | 6630 |
| 547 | 20250416 | 104900 | 871137135 | 3700 | 3670 | 3700 | 3670 | 3829 |
| 548 | 20250416 | 104800 | 857008535 | 3665 | 3665 | 3665 | 3665 | 844 |
| 549 | 20250416 | 104700 | 853915275 | 3665 | 3650 | 3680 | 3650 | 8542 |
| 550 | 20250416 | 104600 | 822602435 | 3640 | 3650 | 3650 | 3640 | 23 |
| 551 | 20250416 | 104500 | 822518515 | 3650 | 3650 | 3650 | 3650 | 13 |
| 552 | 20250416 | 104400 | 822471065 | 3650 | 3645 | 3655 | 3640 | 2788 |
| 553 | 20250416 | 104300 | 812312350 | 3640 | 3645 | 3645 | 3640 | 797 |
| 554 | 20250416 | 104200 | 809407335 | 3645 | 3655 | 3655 | 3645 | 252 |
| 555 | 20250416 | 104100 | 808487525 | 3655 | 3655 | 3655 | 3655 | 0 |
| 556 | 20250416 | 104000 | 808487525 | 3655 | 3655 | 3655 | 3655 | 300 |
| 557 | 20250416 | 103900 | 807391025 | 3655 | 3655 | 3655 | 3655 | 695 |
| 558 | 20250416 | 103800 | 804850800 | 3655 | 3655 | 3655 | 3655 | 0 |
| 559 | 20250416 | 103700 | 804850800 | 3655 | 3645 | 3655 | 3645 | 1375 |
| 560 | 20250416 | 103600 | 799830290 | 3645 | 3645 | 3645 | 3640 | 1770 |
| 561 | 20250416 | 103500 | 793379395 | 3645 | 3645 | 3645 | 3645 | 21 |
| 562 | 20250416 | 103400 | 793302850 | 3640 | 3640 | 3640 | 3640 | 140 |
| 563 | 20250416 | 103300 | 792793250 | 3640 | 3625 | 3640 | 3625 | 501 |
| 564 | 20250416 | 103200 | 790969625 | 3620 | 3620 | 3620 | 3620 | 0 |
| 565 | 20250416 | 103100 | 790969625 | 3620 | 3620 | 3620 | 3620 | 715 |
| 566 | 20250416 | 103000 | 788381325 | 3620 | 3620 | 3620 | 3620 | 1505 |
| 567 | 20250416 | 102900 | 782933225 | 3620 | 3620 | 3620 | 3620 | 500 |
| 568 | 20250416 | 102800 | 781123225 | 3615 | 3640 | 3640 | 3615 | 3933 |
| 569 | 20250416 | 102700 | 766866735 | 3650 | 3650 | 3650 | 3640 | 974 |
| 570 | 20250416 | 102600 | 763314375 | 3650 | 3640 | 3650 | 3640 | 2166 |
| 571 | 20250416 | 102500 | 755430035 | 3640 | 3640 | 3640 | 3640 | 356 |
| 572 | 20250416 | 102400 | 754134195 | 3640 | 3635 | 3640 | 3635 | 129 |
| 573 | 20250416 | 102300 | 753664780 | 3635 | 3635 | 3635 | 3630 | 2139 |
| 574 | 20250416 | 102200 | 745897885 | 3640 | 3640 | 3640 | 3635 | 521 |
| 575 | 20250416 | 102100 | 744003545 | 3635 | 3640 | 3640 | 3635 | 711 |
| 576 | 20250416 | 102000 | 741416555 | 3635 | 3632 | 3635 | 3632 | 426 |
| 577 | 20250416 | 101900 | 739868567 | 3632 | 3640 | 3640 | 3632 | 1452 |
| 578 | 20250416 | 101800 | 734585405 | 3650 | 3650 | 3650 | 3650 | 4 |
| 579 | 20250416 | 101700 | 734570805 | 3650 | 3650 | 3650 | 3650 | 393 |
| 580 | 20250416 | 101600 | 733136355 | 3650 | 3645 | 3650 | 3640 | 416 |
| 581 | 20250416 | 101500 | 731620985 | 3645 | 3655 | 3655 | 3645 | 5180 |
| 582 | 20250416 | 101400 | 712731615 | 3660 | 3655 | 3660 | 3655 | 784 |
| 583 | 20250416 | 101300 | 709865870 | 3655 | 3655 | 3655 | 3655 | 2351 |
| 584 | 20250416 | 101200 | 701272965 | 3670 | 3660 | 3670 | 3660 | 1349 |
| 585 | 20250416 | 101100 | 696333700 | 3655 | 3660 | 3660 | 3655 | 467 |
| 586 | 20250416 | 101000 | 694626795 | 3660 | 3655 | 3660 | 3655 | 463 |
| 587 | 20250416 | 100900 | 692934480 | 3650 | 3650 | 3650 | 3650 | 2296 |
| 588 | 20250416 | 100800 | 684554080 | 3650 | 3650 | 3650 | 3650 | 43 |
| 589 | 20250416 | 100700 | 684397130 | 3645 | 3655 | 3655 | 3645 | 505 |
| 590 | 20250416 | 100600 | 682554405 | 3655 | 3645 | 3655 | 3645 | 3013 |
| 591 | 20250416 | 100500 | 671566440 | 3645 | 3645 | 3645 | 3640 | 1019 |
| 592 | 20250416 | 100400 | 667855685 | 3645 | 3645 | 3645 | 3645 | 42 |
| 593 | 20250416 | 100300 | 667702595 | 3645 | 3640 | 3645 | 3640 | 271 |
| 594 | 20250416 | 100200 | 666716145 | 3640 | 3635 | 3640 | 3635 | 1013 |
| 595 | 20250416 | 100100 | 663028895 | 3635 | 3640 | 3640 | 3635 | 1228 |
| 596 | 20250416 | 100000 | 658562725 | 3635 | 3640 | 3640 | 3635 | 73 |
| 597 | 20250416 | 095900 | 658297345 | 3640 | 3640 | 3645 | 3635 | 748 |
| 598 | 20250416 | 095800 | 655575820 | 3640 | 3645 | 3645 | 3640 | 93 |
| 599 | 20250416 | 095700 | 655236920 | 3645 | 3645 | 3645 | 3645 | 17 |
| 600 | 20250416 | 095600 | 655174955 | 3645 | 3640 | 3645 | 3640 | 3849 |
| 601 | 20250416 | 095500 | 641161335 | 3640 | 3630 | 3640 | 3630 | 3277 |
| 602 | 20250416 | 095400 | 629250690 | 3630 | 3625 | 3630 | 3625 | 949 |
| 603 | 20250416 | 095300 | 625805850 | 3620 | 3620 | 3620 | 3615 | 1699 |
| 604 | 20250416 | 095200 | 619655720 | 3615 | 3615 | 3615 | 3615 | 3017 |
| 605 | 20250416 | 095100 | 608749265 | 3615 | 3610 | 3615 | 3610 | 122 |
| 606 | 20250416 | 095000 | 608308250 | 3610 | 3610 | 3610 | 3610 | 1232 |
| 607 | 20250416 | 094900 | 603860730 | 3615 | 3615 | 3625 | 3610 | 2389 |
| 608 | 20250416 | 094800 | 595225165 | 3625 | 3625 | 3625 | 3615 | 472 |
| 609 | 20250416 | 094700 | 593517075 | 3615 | 3620 | 3620 | 3615 | 320 |
| 610 | 20250416 | 094600 | 592359770 | 3615 | 3615 | 3635 | 3615 | 204 |
| 611 | 20250416 | 094500 | 591622130 | 3615 | 3615 | 3615 | 3610 | 1715 |
| 612 | 20250416 | 094400 | 585422410 | 3615 | 3610 | 3615 | 3610 | 642 |
| 613 | 20250416 | 094300 | 583103230 | 3610 | 3605 | 3610 | 3605 | 2914 |
| 614 | 20250416 | 094200 | 572585710 | 3605 | 3605 | 3605 | 3605 | 1654 |
| 615 | 20250416 | 094100 | 566623040 | 3590 | 3600 | 3605 | 3590 | 4056 |
| 616 | 20250416 | 094000 | 552033100 | 3600 | 3600 | 3600 | 3600 | 418 |
| 617 | 20250416 | 093900 | 550528300 | 3600 | 3605 | 3610 | 3595 | 1145 |
| 618 | 20250416 | 093800 | 546400280 | 3600 | 3610 | 3610 | 3600 | 3011 |
| 619 | 20250416 | 093700 | 535555670 | 3610 | 3610 | 3610 | 3605 | 361 |
| 620 | 20250416 | 093600 | 534252740 | 3610 | 3605 | 3610 | 3605 | 2460 |
| 621 | 20250416 | 093500 | 525384190 | 3605 | 3600 | 3605 | 3600 | 744 |
| 622 | 20250416 | 093400 | 522705275 | 3600 | 3605 | 3605 | 3595 | 3114 |
| 623 | 20250416 | 093300 | 511500510 | 3610 | 3610 | 3615 | 3600 | 21136 |
| 624 | 20250416 | 093200 | 435371645 | 3610 | 3610 | 3610 | 3605 | 6431 |
| 625 | 20250416 | 093100 | 412162480 | 3610 | 3625 | 3625 | 3610 | 7929 |
| 626 | 20250416 | 093000 | 383502805 | 3625 | 3620 | 3625 | 3620 | 296 |
| 627 | 20250416 | 092900 | 382430200 | 3625 | 3625 | 3625 | 3625 | 166 |
| 628 | 20250416 | 092800 | 381828450 | 3620 | 3620 | 3620 | 3620 | 1118 |
| 629 | 20250416 | 092700 | 377781290 | 3620 | 3635 | 3635 | 3620 | 3360 |
| 630 | 20250416 | 092600 | 365605335 | 3640 | 3640 | 3640 | 3640 | 206 |
| 631 | 20250416 | 092500 | 364855495 | 3640 | 3640 | 3640 | 3640 | 235 |
| 632 | 20250416 | 092400 | 364000095 | 3637 | 3635 | 3645 | 3630 | 2196 |
| 633 | 20250416 | 092300 | 356021955 | 3635 | 3650 | 3650 | 3635 | 6295 |
| 634 | 20250416 | 092200 | 333097940 | 3645 | 3655 | 3675 | 3645 | 4632 |
| 635 | 20250416 | 092100 | 316183990 | 3655 | 3680 | 3680 | 3655 | 2299 |
| 636 | 20250416 | 092000 | 307747815 | 3660 | 3670 | 3680 | 3660 | 302 |
| 637 | 20250416 | 091900 | 306639955 | 3680 | 3655 | 3680 | 3655 | 1926 |
| 638 | 20250416 | 091800 | 299562535 | 3655 | 3655 | 3655 | 3645 | 3758 |
| 639 | 20250416 | 091700 | 285856580 | 3650 | 3655 | 3675 | 3650 | 1188 |
| 640 | 20250416 | 091600 | 281518925 | 3655 | 3660 | 3660 | 3645 | 6798 |
| 641 | 20250416 | 091500 | 256707915 | 3655 | 3695 | 3695 | 3655 | 15241 |
| 642 | 20250416 | 091400 | 200706990 | 3700 | 3685 | 3700 | 3685 | 699 |
| 643 | 20250416 | 091300 | 198124770 | 3685 | 3685 | 3685 | 3675 | 1750 |
| 644 | 20250416 | 091200 | 191679930 | 3680 | 3680 | 3685 | 3680 | 1368 |
| 645 | 20250416 | 091100 | 186645460 | 3685 | 3685 | 3685 | 3680 | 3498 |
| 646 | 20250416 | 091000 | 173769795 | 3695 | 3690 | 3695 | 3685 | 3108 |
| 647 | 20250416 | 090900 | 162310890 | 3690 | 3700 | 3700 | 3690 | 2899 |
| 648 | 20250416 | 090800 | 151587455 | 3690 | 3700 | 3700 | 3690 | 343 |
| 649 | 20250416 | 090700 | 150321385 | 3700 | 3690 | 3700 | 3680 | 2146 |
| 650 | 20250416 | 090600 | 142414665 | 3685 | 3690 | 3690 | 3685 | 1863 |
| 651 | 20250416 | 090500 | 135544215 | 3690 | 3685 | 3690 | 3680 | 844 |
| 652 | 20250416 | 090400 | 132433145 | 3700 | 3725 | 3725 | 3685 | 13757 |
| 653 | 20250416 | 090300 | 81332405 | 3730 | 3755 | 3770 | 3730 | 4810 |
| 654 | 20250416 | 090200 | 63325480 | 3750 | 3750 | 3755 | 3745 | 1942 |
| 655 | 20250416 | 090100 | 56036005 | 3740 | 3795 | 3800 | 3720 | 11858 |
| 656 | 20250416 | 090000 | 11435605 | 3795 | 3800 | 3810 | 3780 | 3010 |