35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 205600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 4604 |
| 3 | 20250416 | 205500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 4 | 20250416 | 205400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 5 | 20250416 | 205300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 6 | 20250416 | 205200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 7 | 20250416 | 205100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 8 | 20250416 | 205000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 9 | 20250416 | 204900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 10 | 20250416 | 204800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 11 | 20250416 | 204700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 12 | 20250416 | 204600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 13 | 20250416 | 204500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 14 | 20250416 | 204400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 15 | 20250416 | 204300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 16 | 20250416 | 204200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 17 | 20250416 | 204100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 18 | 20250416 | 204000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 19 | 20250416 | 203900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 20 | 20250416 | 203800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 21 | 20250416 | 203700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 22 | 20250416 | 203600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 23 | 20250416 | 203500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 24 | 20250416 | 203400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 25 | 20250416 | 203300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 26 | 20250416 | 203200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 27 | 20250416 | 203100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 28 | 20250416 | 203000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 29 | 20250416 | 202900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 30 | 20250416 | 202800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 31 | 20250416 | 202700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 32 | 20250416 | 202600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 4604 |
| 33 | 20250416 | 202500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 34 | 20250416 | 202400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 35 | 20250416 | 202300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 36 | 20250416 | 202200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 37 | 20250416 | 202100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 38 | 20250416 | 202000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 39 | 20250416 | 201900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 40 | 20250416 | 201800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 41 | 20250416 | 201700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 42 | 20250416 | 201600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 43 | 20250416 | 201500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 44 | 20250416 | 201400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 45 | 20250416 | 201300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 46 | 20250416 | 201200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 47 | 20250416 | 201100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 48 | 20250416 | 201000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 49 | 20250416 | 200900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 50 | 20250416 | 200800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 51 | 20250416 | 200700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 52 | 20250416 | 200600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 53 | 20250416 | 200500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 54 | 20250416 | 200400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 55 | 20250416 | 200300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 56 | 20250416 | 200200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 57 | 20250416 | 200100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 58 | 20250416 | 200000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 59 | 20250416 | 195900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 60 | 20250416 | 195800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 61 | 20250416 | 195700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 62 | 20250416 | 195600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 4604 |
| 63 | 20250416 | 195500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 64 | 20250416 | 195400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 65 | 20250416 | 195300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 66 | 20250416 | 195200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 67 | 20250416 | 195100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 68 | 20250416 | 195000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 69 | 20250416 | 194900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 70 | 20250416 | 194800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 71 | 20250416 | 194700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 72 | 20250416 | 194600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 73 | 20250416 | 194500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 74 | 20250416 | 194400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 75 | 20250416 | 194300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 76 | 20250416 | 194200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 77 | 20250416 | 194100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 78 | 20250416 | 194000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 79 | 20250416 | 193900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 80 | 20250416 | 193800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 81 | 20250416 | 193700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 82 | 20250416 | 193600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 83 | 20250416 | 193500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 84 | 20250416 | 193400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 85 | 20250416 | 193300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 86 | 20250416 | 193200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 87 | 20250416 | 193100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 88 | 20250416 | 193000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 89 | 20250416 | 192900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 90 | 20250416 | 192800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 91 | 20250416 | 192700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 92 | 20250416 | 192600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 4604 |
| 93 | 20250416 | 192500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 94 | 20250416 | 192400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 95 | 20250416 | 192300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 96 | 20250416 | 192200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 97 | 20250416 | 192100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 98 | 20250416 | 192000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 99 | 20250416 | 191900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 100 | 20250416 | 191800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 101 | 20250416 | 191700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 102 | 20250416 | 191600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 103 | 20250416 | 191500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 104 | 20250416 | 191400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 105 | 20250416 | 191300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 106 | 20250416 | 191200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 107 | 20250416 | 191100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 108 | 20250416 | 191000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 109 | 20250416 | 190900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 110 | 20250416 | 190800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 111 | 20250416 | 190700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 112 | 20250416 | 190600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 113 | 20250416 | 190500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 114 | 20250416 | 190400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 115 | 20250416 | 190300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 116 | 20250416 | 190200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 117 | 20250416 | 190100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 118 | 20250416 | 190000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 119 | 20250416 | 185900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 120 | 20250416 | 185800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 121 | 20250416 | 185700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 122 | 20250416 | 185600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 4604 |
| 123 | 20250416 | 185500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 124 | 20250416 | 185400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 125 | 20250416 | 185300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 126 | 20250416 | 185200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 127 | 20250416 | 185100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 128 | 20250416 | 185000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 129 | 20250416 | 184900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 130 | 20250416 | 184800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 131 | 20250416 | 184700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 132 | 20250416 | 184600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 133 | 20250416 | 184500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 134 | 20250416 | 184400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 135 | 20250416 | 184300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 136 | 20250416 | 184200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 137 | 20250416 | 184100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 138 | 20250416 | 184000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 139 | 20250416 | 183900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 140 | 20250416 | 183800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 141 | 20250416 | 183700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 142 | 20250416 | 183600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 143 | 20250416 | 183500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 144 | 20250416 | 183400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 145 | 20250416 | 183300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 146 | 20250416 | 183200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 147 | 20250416 | 183100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 148 | 20250416 | 183000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 149 | 20250416 | 182900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 150 | 20250416 | 182800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 151 | 20250416 | 182700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 152 | 20250416 | 182600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 4604 |
| 153 | 20250416 | 182500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 154 | 20250416 | 182400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 155 | 20250416 | 182300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 156 | 20250416 | 182200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 157 | 20250416 | 182100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 158 | 20250416 | 182000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 159 | 20250416 | 181900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 160 | 20250416 | 181800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 161 | 20250416 | 181700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 162 | 20250416 | 181600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 163 | 20250416 | 181500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 164 | 20250416 | 181400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 165 | 20250416 | 181300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 166 | 20250416 | 181200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 167 | 20250416 | 181100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 168 | 20250416 | 181000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 169 | 20250416 | 180900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 170 | 20250416 | 180800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 171 | 20250416 | 180700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 172 | 20250416 | 180600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 173 | 20250416 | 180500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 174 | 20250416 | 180400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 175 | 20250416 | 180300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 176 | 20250416 | 180200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 177 | 20250416 | 180100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 178 | 20250416 | 180000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 179 | 20250416 | 175900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 180 | 20250416 | 175800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 181 | 20250416 | 175700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 182 | 20250416 | 175600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 4604 |
| 183 | 20250416 | 175500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 184 | 20250416 | 175400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 185 | 20250416 | 175300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 186 | 20250416 | 175200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 187 | 20250416 | 175100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 188 | 20250416 | 175000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 189 | 20250416 | 174900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 190 | 20250416 | 174800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 191 | 20250416 | 174700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 192 | 20250416 | 174600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 193 | 20250416 | 174500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 194 | 20250416 | 174400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 195 | 20250416 | 174300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 196 | 20250416 | 174200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 197 | 20250416 | 174100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 198 | 20250416 | 174000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 199 | 20250416 | 173900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 200 | 20250416 | 173800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 201 | 20250416 | 173700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 202 | 20250416 | 173600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 203 | 20250416 | 173500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 204 | 20250416 | 173400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 205 | 20250416 | 173300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 206 | 20250416 | 173200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 207 | 20250416 | 173100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 208 | 20250416 | 173000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 209 | 20250416 | 172900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 210 | 20250416 | 172800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 211 | 20250416 | 172700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 212 | 20250416 | 172600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 4604 |
| 213 | 20250416 | 172500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 214 | 20250416 | 172400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 215 | 20250416 | 172300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 216 | 20250416 | 172200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 217 | 20250416 | 172100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 218 | 20250416 | 172000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 219 | 20250416 | 171900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 220 | 20250416 | 171800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 221 | 20250416 | 171700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 222 | 20250416 | 171600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 223 | 20250416 | 171500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 224 | 20250416 | 171400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 225 | 20250416 | 171300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 226 | 20250416 | 171200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 227 | 20250416 | 171100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 228 | 20250416 | 171000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 229 | 20250416 | 170900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 230 | 20250416 | 170800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 231 | 20250416 | 170700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 232 | 20250416 | 170600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 233 | 20250416 | 170500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 234 | 20250416 | 170400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 235 | 20250416 | 170300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 236 | 20250416 | 170200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 237 | 20250416 | 170100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 238 | 20250416 | 170000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 239 | 20250416 | 165900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 240 | 20250416 | 165800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 241 | 20250416 | 165700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 242 | 20250416 | 165600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 4604 |
| 243 | 20250416 | 165500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 244 | 20250416 | 165400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 245 | 20250416 | 165300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 246 | 20250416 | 165200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 247 | 20250416 | 165100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 248 | 20250416 | 165000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 249 | 20250416 | 164900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 250 | 20250416 | 164800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 251 | 20250416 | 164700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 252 | 20250416 | 164600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 253 | 20250416 | 164500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 254 | 20250416 | 164400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 255 | 20250416 | 164300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 256 | 20250416 | 164200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 257 | 20250416 | 164100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 258 | 20250416 | 164000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 259 | 20250416 | 163900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 260 | 20250416 | 163800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 261 | 20250416 | 163700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 262 | 20250416 | 163600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 263 | 20250416 | 163500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 264 | 20250416 | 163400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 265 | 20250416 | 163300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 266 | 20250416 | 163200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 267 | 20250416 | 163100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 268 | 20250416 | 163000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 269 | 20250416 | 162900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 270 | 20250416 | 162800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 271 | 20250416 | 162700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 272 | 20250416 | 162600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 4604 |
| 273 | 20250416 | 162500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 274 | 20250416 | 162400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 275 | 20250416 | 162300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 276 | 20250416 | 162200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 277 | 20250416 | 162100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 278 | 20250416 | 162000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 279 | 20250416 | 161900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 280 | 20250416 | 161800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 281 | 20250416 | 161700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 282 | 20250416 | 161600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 283 | 20250416 | 161500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 284 | 20250416 | 161400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 285 | 20250416 | 161300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 286 | 20250416 | 161200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 287 | 20250416 | 161100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 288 | 20250416 | 161000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 289 | 20250416 | 160900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 290 | 20250416 | 160800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 291 | 20250416 | 160700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 292 | 20250416 | 160600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 293 | 20250416 | 160500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 294 | 20250416 | 160400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 295 | 20250416 | 160300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 296 | 20250416 | 160200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 297 | 20250416 | 160100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 298 | 20250416 | 160000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 299 | 20250416 | 155900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 300 | 20250416 | 155800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 301 | 20250416 | 155700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 302 | 20250416 | 155600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 4604 |
| 303 | 20250416 | 155500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 304 | 20250416 | 155400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 305 | 20250416 | 155300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 306 | 20250416 | 155200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 307 | 20250416 | 155100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 308 | 20250416 | 155000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 309 | 20250416 | 154900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 310 | 20250416 | 154800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 311 | 20250416 | 154700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 312 | 20250416 | 154600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 313 | 20250416 | 154500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 314 | 20250416 | 154400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 315 | 20250416 | 154300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 316 | 20250416 | 154200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 317 | 20250416 | 154100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 318 | 20250416 | 154000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 319 | 20250416 | 153900 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 320 | 20250416 | 153800 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 321 | 20250416 | 153700 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 322 | 20250416 | 153600 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 323 | 20250416 | 153500 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 324 | 20250416 | 153400 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 325 | 20250416 | 153300 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 326 | 20250416 | 153200 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 327 | 20250416 | 153100 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 328 | 20250416 | 153000 | 2015005295 | 4375 | 4375 | 4375 | 4375 | 4604 |
| 329 | 20250416 | 152900 | 1994862795 | 4370 | 4370 | 4370 | 4370 | 0 |
| 330 | 20250416 | 152800 | 1994862795 | 4370 | 4370 | 4370 | 4370 | 0 |
| 331 | 20250416 | 152700 | 1994862795 | 4370 | 4370 | 4370 | 4370 | 0 |
| 332 | 20250416 | 152600 | 1994862795 | 4370 | 4370 | 4370 | 4370 | 0 |
| 333 | 20250416 | 152500 | 1994862795 | 4370 | 4370 | 4370 | 4370 | 0 |
| 334 | 20250416 | 152400 | 1994862795 | 4370 | 4370 | 4370 | 4370 | 0 |
| 335 | 20250416 | 152300 | 1994862795 | 4370 | 4370 | 4370 | 4370 | 0 |
| 336 | 20250416 | 152200 | 1994862795 | 4370 | 4370 | 4370 | 4370 | 0 |
| 337 | 20250416 | 152100 | 1994862795 | 4370 | 4370 | 4370 | 4370 | 0 |
| 338 | 20250416 | 152000 | 1994862795 | 4370 | 4370 | 4370 | 4370 | 0 |
| 339 | 20250416 | 151900 | 1994862795 | 4370 | 4370 | 4370 | 4365 | 2397 |
| 340 | 20250416 | 151800 | 1984391805 | 4370 | 4370 | 4370 | 4370 | 800 |
| 341 | 20250416 | 151700 | 1980895805 | 4370 | 4370 | 4370 | 4370 | 38 |
| 342 | 20250416 | 151600 | 1980729745 | 4370 | 4375 | 4380 | 4370 | 1974 |
| 343 | 20250416 | 151500 | 1972094545 | 4380 | 4380 | 4400 | 4380 | 912 |
| 344 | 20250416 | 151400 | 1968097705 | 4405 | 4370 | 4415 | 4370 | 11756 |
| 345 | 20250416 | 151300 | 1916308795 | 4370 | 4365 | 4380 | 4365 | 2219 |
| 346 | 20250416 | 151200 | 1906611355 | 4370 | 4365 | 4380 | 4360 | 1124 |
| 347 | 20250416 | 151100 | 1901701745 | 4365 | 4360 | 4365 | 4355 | 327 |
| 348 | 20250416 | 151000 | 1900276700 | 4360 | 4350 | 4360 | 4345 | 693 |
| 349 | 20250416 | 150900 | 1897262410 | 4350 | 4355 | 4355 | 4350 | 2158 |
| 350 | 20250416 | 150800 | 1887864955 | 4350 | 4345 | 4355 | 4345 | 175 |
| 351 | 20250416 | 150700 | 1887103800 | 4345 | 4360 | 4360 | 4345 | 1682 |
| 352 | 20250416 | 150600 | 1879789205 | 4355 | 4355 | 4355 | 4355 | 314 |
| 353 | 20250416 | 150500 | 1878421735 | 4360 | 4365 | 4365 | 4360 | 32 |
| 354 | 20250416 | 150400 | 1878282105 | 4360 | 4365 | 4365 | 4360 | 144 |
| 355 | 20250416 | 150300 | 1877653795 | 4380 | 4360 | 4380 | 4350 | 1757 |
| 356 | 20250416 | 150200 | 1869995190 | 4365 | 4365 | 4365 | 4365 | 220 |
| 357 | 20250416 | 150100 | 1869034890 | 4365 | 4355 | 4365 | 4350 | 365 |
| 358 | 20250416 | 150000 | 1867444415 | 4360 | 4355 | 4360 | 4350 | 846 |
| 359 | 20250416 | 145900 | 1863761560 | 4365 | 4365 | 4365 | 4350 | 1112 |
| 360 | 20250416 | 145800 | 1858920830 | 4365 | 4360 | 4365 | 4360 | 962 |
| 361 | 20250416 | 145700 | 1854726505 | 4360 | 4375 | 4375 | 4360 | 89 |
| 362 | 20250416 | 145600 | 1854338435 | 4380 | 4365 | 4380 | 4355 | 1328 |
| 363 | 20250416 | 145500 | 1848548830 | 4360 | 4365 | 4365 | 4355 | 198 |
| 364 | 20250416 | 145400 | 1847685065 | 4365 | 4365 | 4365 | 4355 | 118 |
| 365 | 20250416 | 145300 | 1847170195 | 4355 | 4365 | 4365 | 4355 | 52 |
| 366 | 20250416 | 145200 | 1846943515 | 4365 | 4355 | 4365 | 4350 | 1600 |
| 367 | 20250416 | 145100 | 1839975620 | 4355 | 4355 | 4355 | 4350 | 1431 |
| 368 | 20250416 | 145000 | 1833747620 | 4355 | 4355 | 4355 | 4355 | 1070 |
| 369 | 20250416 | 144900 | 1829087770 | 4360 | 4365 | 4365 | 4360 | 64 |
| 370 | 20250416 | 144800 | 1828808670 | 4355 | 4365 | 4365 | 4355 | 1833 |
| 371 | 20250416 | 144700 | 1820813145 | 4365 | 4365 | 4365 | 4365 | 213 |
| 372 | 20250416 | 144600 | 1819883400 | 4370 | 4370 | 4370 | 4370 | 189 |
| 373 | 20250416 | 144500 | 1819057470 | 4365 | 4375 | 4375 | 4365 | 964 |
| 374 | 20250416 | 144400 | 1814847630 | 4380 | 4375 | 4380 | 4375 | 46 |
| 375 | 20250416 | 144300 | 1814646370 | 4375 | 4380 | 4380 | 4365 | 857 |
| 376 | 20250416 | 144200 | 1810896340 | 4380 | 4380 | 4390 | 4380 | 221 |
| 377 | 20250416 | 144100 | 1809928350 | 4395 | 4395 | 4400 | 4395 | 9456 |
| 378 | 20250416 | 144000 | 1768368755 | 4395 | 4370 | 4400 | 4355 | 9330 |
| 379 | 20250416 | 143900 | 1727594485 | 4370 | 4365 | 4375 | 4365 | 1882 |
| 380 | 20250416 | 143800 | 1719366085 | 4375 | 4370 | 4375 | 4360 | 5366 |
| 381 | 20250416 | 143700 | 1695942795 | 4375 | 4375 | 4375 | 4375 | 418 |
| 382 | 20250416 | 143600 | 1694114045 | 4375 | 4380 | 4380 | 4375 | 679 |
| 383 | 20250416 | 143500 | 1691142835 | 4380 | 4385 | 4385 | 4370 | 586 |
| 384 | 20250416 | 143400 | 1688577735 | 4375 | 4370 | 4385 | 4370 | 633 |
| 385 | 20250416 | 143300 | 1685809760 | 4385 | 4375 | 4385 | 4370 | 201 |
| 386 | 20250416 | 143200 | 1684930935 | 4385 | 4385 | 4385 | 4370 | 428 |
| 387 | 20250416 | 143100 | 1683059355 | 4375 | 4385 | 4385 | 4375 | 45 |
| 388 | 20250416 | 143000 | 1682862050 | 4375 | 4370 | 4375 | 4370 | 26 |
| 389 | 20250416 | 142900 | 1682748330 | 4385 | 4380 | 4385 | 4380 | 155 |
| 390 | 20250416 | 142800 | 1682069180 | 4380 | 4370 | 4380 | 4370 | 651 |
| 391 | 20250416 | 142700 | 1679222970 | 4365 | 4365 | 4370 | 4360 | 3496 |
| 392 | 20250416 | 142600 | 1663967440 | 4365 | 4380 | 4380 | 4365 | 12595 |
| 393 | 20250416 | 142500 | 1608878995 | 4400 | 4385 | 4400 | 4380 | 1729 |
| 394 | 20250416 | 142400 | 1601296595 | 4385 | 4395 | 4400 | 4385 | 121 |
| 395 | 20250416 | 142300 | 1600764985 | 4400 | 4390 | 4400 | 4385 | 1108 |
| 396 | 20250416 | 142200 | 1595903190 | 4390 | 4390 | 4390 | 4390 | 0 |
| 397 | 20250416 | 142100 | 1595903190 | 4390 | 4390 | 4390 | 4390 | 1 |
| 398 | 20250416 | 142000 | 1595898800 | 4390 | 4400 | 4400 | 4385 | 4827 |
| 399 | 20250416 | 141900 | 1574691400 | 4400 | 4400 | 4415 | 4395 | 527 |
| 400 | 20250416 | 141800 | 1572370905 | 4405 | 4405 | 4405 | 4395 | 1279 |
| 401 | 20250416 | 141700 | 1566746835 | 4405 | 4400 | 4405 | 4400 | 246 |
| 402 | 20250416 | 141600 | 1565663790 | 4405 | 4400 | 4405 | 4400 | 6 |
| 403 | 20250416 | 141500 | 1565637365 | 4405 | 4405 | 4405 | 4405 | 8 |
| 404 | 20250416 | 141400 | 1565602125 | 4405 | 4405 | 4405 | 4405 | 139 |
| 405 | 20250416 | 141300 | 1564989830 | 4400 | 4400 | 4400 | 4400 | 2855 |
| 406 | 20250416 | 141200 | 1552427830 | 4405 | 4405 | 4405 | 4400 | 1092 |
| 407 | 20250416 | 141100 | 1547622570 | 4405 | 4405 | 4405 | 4400 | 569 |
| 408 | 20250416 | 141000 | 1545117940 | 4405 | 4395 | 4405 | 4395 | 1397 |
| 409 | 20250416 | 140900 | 1538971990 | 4405 | 4410 | 4410 | 4400 | 905 |
| 410 | 20250416 | 140800 | 1534989635 | 4410 | 4410 | 4410 | 4410 | 0 |
| 411 | 20250416 | 140700 | 1534989635 | 4410 | 4410 | 4410 | 4395 | 224 |
| 412 | 20250416 | 140600 | 1534002250 | 4410 | 4400 | 4410 | 4400 | 441 |
| 413 | 20250416 | 140500 | 1532059550 | 4405 | 4400 | 4405 | 4395 | 790 |
| 414 | 20250416 | 140400 | 1528584990 | 4405 | 4400 | 4405 | 4400 | 164 |
| 415 | 20250416 | 140300 | 1527863020 | 4405 | 4395 | 4405 | 4395 | 416 |
| 416 | 20250416 | 140200 | 1526033845 | 4395 | 4395 | 4395 | 4395 | 10 |
| 417 | 20250416 | 140100 | 1525989895 | 4395 | 4400 | 4400 | 4395 | 517 |
| 418 | 20250416 | 140000 | 1523716685 | 4400 | 4400 | 4400 | 4400 | 214 |
| 419 | 20250416 | 135900 | 1522775085 | 4400 | 4400 | 4400 | 4400 | 359 |
| 420 | 20250416 | 135800 | 1521195485 | 4400 | 4400 | 4400 | 4400 | 648 |
| 421 | 20250416 | 135700 | 1518344285 | 4400 | 4400 | 4405 | 4395 | 1249 |
| 422 | 20250416 | 135600 | 1512850725 | 4400 | 4405 | 4405 | 4400 | 52 |
| 423 | 20250416 | 135500 | 1512621875 | 4405 | 4400 | 4405 | 4400 | 4181 |
| 424 | 20250416 | 135400 | 1494224380 | 4410 | 4400 | 4410 | 4400 | 1108 |
| 425 | 20250416 | 135300 | 1489343000 | 4410 | 4410 | 4410 | 4410 | 1 |
| 426 | 20250416 | 135200 | 1489338590 | 4410 | 4415 | 4415 | 4400 | 1386 |
| 427 | 20250416 | 135100 | 1483234990 | 4415 | 4405 | 4415 | 4400 | 1149 |
| 428 | 20250416 | 135000 | 1478176860 | 4415 | 4410 | 4415 | 4410 | 134 |
| 429 | 20250416 | 134900 | 1477585750 | 4415 | 4405 | 4415 | 4400 | 137 |
| 430 | 20250416 | 134800 | 1476981965 | 4415 | 4415 | 4415 | 4415 | 1 |
| 431 | 20250416 | 134700 | 1476977550 | 4415 | 4415 | 4415 | 4415 | 12 |
| 432 | 20250416 | 134600 | 1476924570 | 4420 | 4405 | 4420 | 4405 | 151 |
| 433 | 20250416 | 134500 | 1476258860 | 4420 | 4410 | 4420 | 4405 | 1287 |
| 434 | 20250416 | 134400 | 1470586595 | 4420 | 4405 | 4420 | 4405 | 416 |
| 435 | 20250416 | 134300 | 1468752845 | 4410 | 4410 | 4410 | 4410 | 142 |
| 436 | 20250416 | 134200 | 1468126625 | 4415 | 4410 | 4415 | 4410 | 466 |
| 437 | 20250416 | 134100 | 1466071275 | 4415 | 4415 | 4415 | 4415 | 0 |
| 438 | 20250416 | 134000 | 1466071275 | 4415 | 4415 | 4415 | 4415 | 13 |
| 439 | 20250416 | 133900 | 1466013880 | 4415 | 4405 | 4415 | 4405 | 501 |
| 440 | 20250416 | 133800 | 1463806965 | 4415 | 4415 | 4415 | 4415 | 89 |
| 441 | 20250416 | 133700 | 1463414030 | 4405 | 4415 | 4415 | 4405 | 72 |
| 442 | 20250416 | 133600 | 1463096750 | 4415 | 4415 | 4415 | 4415 | 0 |
| 443 | 20250416 | 133500 | 1463096750 | 4415 | 4415 | 4415 | 4405 | 841 |
| 444 | 20250416 | 133400 | 1459391630 | 4410 | 4415 | 4415 | 4410 | 954 |
| 445 | 20250416 | 133300 | 1455183765 | 4415 | 4410 | 4415 | 4410 | 63 |
| 446 | 20250416 | 133200 | 1454905930 | 4415 | 4415 | 4415 | 4415 | 10 |
| 447 | 20250416 | 133100 | 1454861780 | 4415 | 4415 | 4415 | 4415 | 33 |
| 448 | 20250416 | 133000 | 1454716085 | 4415 | 4415 | 4415 | 4410 | 1058 |
| 449 | 20250416 | 132900 | 1450048030 | 4415 | 4415 | 4415 | 4415 | 1 |
| 450 | 20250416 | 132800 | 1450043615 | 4410 | 4410 | 4410 | 4410 | 0 |
| 451 | 20250416 | 132700 | 1450043615 | 4410 | 4415 | 4415 | 4410 | 42 |
| 452 | 20250416 | 132600 | 1449858345 | 4415 | 4425 | 4425 | 4415 | 376 |
| 453 | 20250416 | 132500 | 1448198230 | 4425 | 4420 | 4425 | 4420 | 41 |
| 454 | 20250416 | 132400 | 1448016875 | 4420 | 4420 | 4420 | 4420 | 13 |
| 455 | 20250416 | 132300 | 1447959415 | 4420 | 4420 | 4420 | 4415 | 317 |
| 456 | 20250416 | 132200 | 1446559645 | 4425 | 4425 | 4425 | 4425 | 0 |
| 457 | 20250416 | 132100 | 1446559645 | 4425 | 4425 | 4425 | 4425 | 0 |
| 458 | 20250416 | 132000 | 1446559645 | 4425 | 4425 | 4425 | 4425 | 2 |
| 459 | 20250416 | 131900 | 1446550795 | 4425 | 4415 | 4425 | 4415 | 978 |
| 460 | 20250416 | 131800 | 1442231280 | 4420 | 4420 | 4420 | 4420 | 417 |
| 461 | 20250416 | 131700 | 1440388140 | 4420 | 4420 | 4420 | 4420 | 149 |
| 462 | 20250416 | 131600 | 1439729560 | 4420 | 4420 | 4420 | 4420 | 8 |
| 463 | 20250416 | 131500 | 1439694200 | 4420 | 4420 | 4420 | 4420 | 0 |
| 464 | 20250416 | 131400 | 1439694200 | 4420 | 4415 | 4420 | 4415 | 228 |
| 465 | 20250416 | 131300 | 1438687575 | 4420 | 4420 | 4420 | 4420 | 558 |
| 466 | 20250416 | 131200 | 1436221215 | 4420 | 4430 | 4430 | 4420 | 372 |
| 467 | 20250416 | 131100 | 1434574865 | 4430 | 4415 | 4430 | 4415 | 135 |
| 468 | 20250416 | 131000 | 1433978215 | 4420 | 4405 | 4420 | 4405 | 3790 |
| 469 | 20250416 | 130900 | 1417264350 | 4405 | 4415 | 4415 | 4405 | 643 |
| 470 | 20250416 | 130800 | 1414431060 | 4415 | 4415 | 4415 | 4410 | 818 |
| 471 | 20250416 | 130700 | 1410819595 | 4420 | 4420 | 4420 | 4420 | 0 |
| 472 | 20250416 | 130600 | 1410819595 | 4420 | 4420 | 4420 | 4410 | 718 |
| 473 | 20250416 | 130500 | 1407649255 | 4420 | 4415 | 4420 | 4410 | 3142 |
| 474 | 20250416 | 130400 | 1393789870 | 4415 | 4415 | 4415 | 4415 | 150 |
| 475 | 20250416 | 130300 | 1393127620 | 4425 | 4420 | 4425 | 4415 | 179 |
| 476 | 20250416 | 130200 | 1392336500 | 4430 | 4430 | 4430 | 4430 | 25 |
| 477 | 20250416 | 130100 | 1392225750 | 4430 | 4425 | 4430 | 4425 | 1382 |
| 478 | 20250416 | 130000 | 1386109415 | 4425 | 4425 | 4425 | 4425 | 0 |
| 479 | 20250416 | 125900 | 1386109415 | 4425 | 4420 | 4425 | 4410 | 1616 |
| 480 | 20250416 | 125800 | 1378977420 | 4415 | 4415 | 4415 | 4415 | 0 |
| 481 | 20250416 | 125700 | 1378977420 | 4415 | 4415 | 4415 | 4415 | 1 |
| 482 | 20250416 | 125600 | 1378973005 | 4415 | 4415 | 4415 | 4410 | 20 |
| 483 | 20250416 | 125500 | 1378884730 | 4430 | 4430 | 4430 | 4430 | 0 |
| 484 | 20250416 | 125400 | 1378884730 | 4430 | 4430 | 4430 | 4430 | 274 |
| 485 | 20250416 | 125300 | 1377670910 | 4430 | 4430 | 4435 | 4415 | 2235 |
| 486 | 20250416 | 125200 | 1367764585 | 4430 | 4420 | 4430 | 4420 | 2332 |
| 487 | 20250416 | 125100 | 1357440350 | 4425 | 4420 | 4425 | 4400 | 18085 |
| 488 | 20250416 | 125000 | 1277710775 | 4420 | 4415 | 4420 | 4415 | 46 |
| 489 | 20250416 | 124900 | 1277507675 | 4415 | 4415 | 4420 | 4415 | 4469 |
| 490 | 20250416 | 124800 | 1257776375 | 4415 | 4415 | 4415 | 4415 | 0 |
| 491 | 20250416 | 124700 | 1257776375 | 4415 | 4415 | 4415 | 4415 | 110 |
| 492 | 20250416 | 124600 | 1257290725 | 4415 | 4420 | 4420 | 4415 | 1030 |
| 493 | 20250416 | 124500 | 1252742855 | 4420 | 4420 | 4420 | 4415 | 299 |
| 494 | 20250416 | 124400 | 1251421625 | 4415 | 4420 | 4420 | 4415 | 449 |
| 495 | 20250416 | 124300 | 1249438545 | 4420 | 4420 | 4420 | 4420 | 11 |
| 496 | 20250416 | 124200 | 1249389925 | 4420 | 4415 | 4420 | 4415 | 174 |
| 497 | 20250416 | 124100 | 1248621545 | 4420 | 4425 | 4425 | 4420 | 821 |
| 498 | 20250416 | 124000 | 1244992720 | 4420 | 4430 | 4430 | 4420 | 971 |
| 499 | 20250416 | 123900 | 1240699625 | 4430 | 4430 | 4430 | 4420 | 2542 |
| 500 | 20250416 | 123800 | 1229449760 | 4430 | 4430 | 4430 | 4430 | 20 |
| 501 | 20250416 | 123700 | 1229361160 | 4430 | 4430 | 4430 | 4430 | 538 |
| 502 | 20250416 | 123600 | 1226977820 | 4435 | 4435 | 4435 | 4435 | 1 |
| 503 | 20250416 | 123500 | 1226973385 | 4435 | 4435 | 4435 | 4435 | 153 |
| 504 | 20250416 | 123400 | 1226294830 | 4435 | 4435 | 4435 | 4435 | 0 |
| 505 | 20250416 | 123300 | 1226294830 | 4435 | 4435 | 4435 | 4435 | 1 |
| 506 | 20250416 | 123200 | 1226290395 | 4435 | 4435 | 4435 | 4435 | 74 |
| 507 | 20250416 | 123100 | 1225962205 | 4430 | 4430 | 4435 | 4430 | 814 |
| 508 | 20250416 | 123000 | 1222356180 | 4430 | 4430 | 4430 | 4430 | 0 |
| 509 | 20250416 | 122900 | 1222356180 | 4430 | 4430 | 4430 | 4430 | 12 |
| 510 | 20250416 | 122800 | 1222303020 | 4435 | 4435 | 4435 | 4435 | 0 |
| 511 | 20250416 | 122700 | 1222303020 | 4435 | 4435 | 4435 | 4435 | 88 |
| 512 | 20250416 | 122600 | 1221912740 | 4435 | 4435 | 4435 | 4435 | 187 |
| 513 | 20250416 | 122500 | 1221083395 | 4425 | 4425 | 4425 | 4425 | 333 |
| 514 | 20250416 | 122400 | 1219609870 | 4425 | 4430 | 4430 | 4425 | 1000 |
| 515 | 20250416 | 122300 | 1215183710 | 4430 | 4430 | 4430 | 4430 | 123 |
| 516 | 20250416 | 122200 | 1214638820 | 4430 | 4430 | 4430 | 4430 | 440 |
| 517 | 20250416 | 122100 | 1212689620 | 4425 | 4430 | 4430 | 4425 | 40 |
| 518 | 20250416 | 122000 | 1212512520 | 4430 | 4430 | 4430 | 4430 | 40 |
| 519 | 20250416 | 121900 | 1212335320 | 4430 | 4425 | 4430 | 4425 | 2 |
| 520 | 20250416 | 121800 | 1212326465 | 4430 | 4430 | 4430 | 4430 | 31 |
| 521 | 20250416 | 121700 | 1212189135 | 4430 | 4430 | 4430 | 4430 | 765 |
| 522 | 20250416 | 121600 | 1208800185 | 4430 | 4430 | 4430 | 4430 | 152 |
| 523 | 20250416 | 121500 | 1208126825 | 4435 | 4430 | 4435 | 4430 | 1558 |
| 524 | 20250416 | 121400 | 1201224480 | 4430 | 4430 | 4430 | 4430 | 0 |
| 525 | 20250416 | 121300 | 1201224480 | 4430 | 4430 | 4430 | 4430 | 48 |
| 526 | 20250416 | 121200 | 1201011840 | 4430 | 4430 | 4430 | 4430 | 0 |
| 527 | 20250416 | 121100 | 1201011840 | 4430 | 4425 | 4430 | 4425 | 312 |
| 528 | 20250416 | 121000 | 1199631230 | 4425 | 4425 | 4425 | 4425 | 5 |
| 529 | 20250416 | 120900 | 1199609105 | 4430 | 4430 | 4430 | 4430 | 1 |
| 530 | 20250416 | 120800 | 1199604675 | 4425 | 4425 | 4425 | 4425 | 460 |
| 531 | 20250416 | 120700 | 1197569175 | 4430 | 4430 | 4430 | 4430 | 31 |
| 532 | 20250416 | 120600 | 1197431845 | 4420 | 4420 | 4420 | 4420 | 3 |
| 533 | 20250416 | 120500 | 1197418585 | 4425 | 4425 | 4425 | 4425 | 25 |
| 534 | 20250416 | 120400 | 1197307960 | 4425 | 4425 | 4425 | 4425 | 0 |
| 535 | 20250416 | 120300 | 1197307960 | 4425 | 4425 | 4425 | 4425 | 70 |
| 536 | 20250416 | 120200 | 1196998210 | 4430 | 4425 | 4430 | 4425 | 5 |
| 537 | 20250416 | 120100 | 1196976080 | 4425 | 4425 | 4425 | 4425 | 300 |
| 538 | 20250416 | 120000 | 1195648580 | 4430 | 4430 | 4430 | 4430 | 104 |
| 539 | 20250416 | 115900 | 1195187860 | 4425 | 4430 | 4430 | 4425 | 1318 |
| 540 | 20250416 | 115800 | 1189354950 | 4435 | 4435 | 4435 | 4435 | 0 |
| 541 | 20250416 | 115700 | 1189354950 | 4435 | 4435 | 4435 | 4435 | 0 |
| 542 | 20250416 | 115600 | 1189354950 | 4435 | 4420 | 4435 | 4420 | 249 |
| 543 | 20250416 | 115500 | 1188253070 | 4420 | 4420 | 4420 | 4420 | 0 |
| 544 | 20250416 | 115400 | 1188253070 | 4420 | 4420 | 4420 | 4420 | 0 |
| 545 | 20250416 | 115300 | 1188253070 | 4420 | 4430 | 4430 | 4420 | 2947 |
| 546 | 20250416 | 115200 | 1175214180 | 4435 | 4430 | 4435 | 4430 | 230 |
| 547 | 20250416 | 115100 | 1174194928 | 4430 | 4430 | 4430 | 4430 | 0 |
| 548 | 20250416 | 115000 | 1174194928 | 4430 | 4435 | 4435 | 4430 | 838 |
| 549 | 20250416 | 114900 | 1170481603 | 4430 | 4430 | 4430 | 4430 | 100 |
| 550 | 20250416 | 114800 | 1170038603 | 4430 | 4430 | 4430 | 4430 | 6 |
| 551 | 20250416 | 114700 | 1170012023 | 4430 | 4435 | 4435 | 4430 | 171 |
| 552 | 20250416 | 114600 | 1169253643 | 4435 | 4435 | 4435 | 4435 | 26 |
| 553 | 20250416 | 114500 | 1169138333 | 4440 | 4440 | 4440 | 4430 | 200 |
| 554 | 20250416 | 114400 | 1168251658 | 4440 | 4440 | 4440 | 4440 | 158 |
| 555 | 20250416 | 114300 | 1167550138 | 4440 | 4440 | 4440 | 4440 | 3 |
| 556 | 20250416 | 114200 | 1167536818 | 4440 | 4440 | 4440 | 4440 | 481 |
| 557 | 20250416 | 114100 | 1165401178 | 4440 | 4440 | 4440 | 4440 | 1147 |
| 558 | 20250416 | 114000 | 1160308498 | 4445 | 4445 | 4445 | 4445 | 79 |
| 559 | 20250416 | 113900 | 1159957343 | 4445 | 4445 | 4445 | 4445 | 400 |
| 560 | 20250416 | 113800 | 1158179343 | 4445 | 4445 | 4445 | 4445 | 174 |
| 561 | 20250416 | 113700 | 1157405913 | 4445 | 4440 | 4445 | 4440 | 628 |
| 562 | 20250416 | 113600 | 1154616808 | 4440 | 4440 | 4440 | 4435 | 625 |
| 563 | 20250416 | 113500 | 1151842661 | 4440 | 4445 | 4445 | 4440 | 115 |
| 564 | 20250416 | 113400 | 1151331809 | 4445 | 4445 | 4445 | 4445 | 144 |
| 565 | 20250416 | 113300 | 1150691729 | 4445 | 4450 | 4450 | 4445 | 791 |
| 566 | 20250416 | 113200 | 1147172639 | 4450 | 4450 | 4450 | 4450 | 400 |
| 567 | 20250416 | 113100 | 1145392639 | 4450 | 4450 | 4450 | 4450 | 645 |
| 568 | 20250416 | 113000 | 1142522389 | 4450 | 4440 | 4450 | 4440 | 446 |
| 569 | 20250416 | 112900 | 1140541289 | 4440 | 4440 | 4445 | 4440 | 183 |
| 570 | 20250416 | 112800 | 1139728364 | 4440 | 4435 | 4440 | 4435 | 1097 |
| 571 | 20250416 | 112700 | 1134860669 | 4435 | 4435 | 4435 | 4435 | 336 |
| 572 | 20250416 | 112600 | 1133370509 | 4430 | 4420 | 4430 | 4420 | 1101 |
| 573 | 20250416 | 112500 | 1128496249 | 4420 | 4425 | 4425 | 4420 | 1008 |
| 574 | 20250416 | 112400 | 1124039829 | 4425 | 4425 | 4425 | 4425 | 978 |
| 575 | 20250416 | 112300 | 1119712179 | 4425 | 4425 | 4425 | 4425 | 50 |
| 576 | 20250416 | 112200 | 1119490929 | 4430 | 4420 | 4430 | 4420 | 211 |
| 577 | 20250416 | 112100 | 1118556784 | 4430 | 4430 | 4430 | 4410 | 10011 |
| 578 | 20250416 | 112000 | 1074323969 | 4430 | 4430 | 4430 | 4430 | 435 |
| 579 | 20250416 | 111900 | 1072396919 | 4425 | 4435 | 4435 | 4425 | 806 |
| 580 | 20250416 | 111800 | 1068829579 | 4425 | 4430 | 4430 | 4425 | 5259 |
| 581 | 20250416 | 111700 | 1045545264 | 4435 | 4435 | 4435 | 4435 | 0 |
| 582 | 20250416 | 111600 | 1045545264 | 4435 | 4435 | 4435 | 4435 | 553 |
| 583 | 20250416 | 111500 | 1043092709 | 4435 | 4435 | 4435 | 4435 | 814 |
| 584 | 20250416 | 111400 | 1039482619 | 4435 | 4435 | 4435 | 4435 | 1 |
| 585 | 20250416 | 111300 | 1039478184 | 4435 | 4435 | 4435 | 4430 | 752 |
| 586 | 20250416 | 111200 | 1036143159 | 4435 | 4435 | 4435 | 4435 | 738 |
| 587 | 20250416 | 111100 | 1032870129 | 4435 | 4440 | 4445 | 4435 | 1619 |
| 588 | 20250416 | 111000 | 1025684484 | 4440 | 4445 | 4445 | 4440 | 6 |
| 589 | 20250416 | 110900 | 1025657839 | 4435 | 4450 | 4450 | 4435 | 4 |
| 590 | 20250416 | 110800 | 1025640054 | 4440 | 4440 | 4440 | 4440 | 1804 |
| 591 | 20250416 | 110700 | 1017630294 | 4445 | 4445 | 4445 | 4445 | 0 |
| 592 | 20250416 | 110600 | 1017630294 | 4445 | 4450 | 4450 | 4445 | 666 |
| 593 | 20250416 | 110500 | 1014669509 | 4450 | 4450 | 4450 | 4450 | 0 |
| 594 | 20250416 | 110400 | 1014669509 | 4450 | 4445 | 4450 | 4445 | 533 |
| 595 | 20250416 | 110300 | 1012300049 | 4445 | 4445 | 4445 | 4445 | 209 |
| 596 | 20250416 | 110200 | 1011371044 | 4450 | 4450 | 4450 | 4450 | 95 |
| 597 | 20250416 | 110100 | 1010948294 | 4445 | 4445 | 4455 | 4445 | 777 |
| 598 | 20250416 | 110000 | 1007493619 | 4445 | 4450 | 4450 | 4445 | 70 |
| 599 | 20250416 | 105900 | 1007182454 | 4450 | 4450 | 4450 | 4450 | 940 |
| 600 | 20250416 | 105800 | 1002999454 | 4450 | 4450 | 4450 | 4450 | 0 |
| 601 | 20250416 | 105700 | 1002999454 | 4450 | 4450 | 4450 | 4450 | 138 |
| 602 | 20250416 | 105600 | 1002385354 | 4460 | 4460 | 4465 | 4450 | 6399 |
| 603 | 20250416 | 105500 | 973862584 | 4460 | 4460 | 4460 | 4460 | 206 |
| 604 | 20250416 | 105400 | 972943824 | 4460 | 4460 | 4460 | 4460 | 182 |
| 605 | 20250416 | 105300 | 972132104 | 4460 | 4465 | 4465 | 4460 | 180 |
| 606 | 20250416 | 105200 | 971328904 | 4450 | 4450 | 4450 | 4450 | 170 |
| 607 | 20250416 | 105100 | 970572404 | 4450 | 4460 | 4460 | 4450 | 181 |
| 608 | 20250416 | 105000 | 969766094 | 4465 | 4465 | 4465 | 4465 | 0 |
| 609 | 20250416 | 104900 | 969766094 | 4465 | 4450 | 4465 | 4450 | 1023 |
| 610 | 20250416 | 104800 | 965213399 | 4460 | 4450 | 4465 | 4450 | 385 |
| 611 | 20250416 | 104700 | 963498529 | 4450 | 4460 | 4460 | 4450 | 506 |
| 612 | 20250416 | 104600 | 961243894 | 4470 | 4470 | 4470 | 4470 | 221 |
| 613 | 20250416 | 104500 | 960256024 | 4450 | 4460 | 4470 | 4450 | 6932 |
| 614 | 20250416 | 104400 | 929371209 | 4470 | 4475 | 4475 | 4460 | 733 |
| 615 | 20250416 | 104300 | 926097984 | 4475 | 4470 | 4475 | 4470 | 676 |
| 616 | 20250416 | 104200 | 923075989 | 4475 | 4475 | 4475 | 4475 | 519 |
| 617 | 20250416 | 104100 | 920753464 | 4475 | 4470 | 4480 | 4470 | 1817 |
| 618 | 20250416 | 104000 | 912624059 | 4460 | 4460 | 4460 | 4460 | 1 |
| 619 | 20250416 | 103900 | 912619599 | 4470 | 4470 | 4470 | 4470 | 38 |
| 620 | 20250416 | 103800 | 912449739 | 4460 | 4465 | 4465 | 4455 | 1657 |
| 621 | 20250416 | 103700 | 905057629 | 4465 | 4465 | 4465 | 4460 | 124 |
| 622 | 20250416 | 103600 | 904504069 | 4465 | 4465 | 4465 | 4465 | 136 |
| 623 | 20250416 | 103500 | 903896829 | 4465 | 4470 | 4470 | 4465 | 437 |
| 624 | 20250416 | 103400 | 901945514 | 4475 | 4475 | 4475 | 4475 | 10 |
| 625 | 20250416 | 103300 | 901900764 | 4475 | 4460 | 4475 | 4460 | 101 |
| 626 | 20250416 | 103200 | 901450289 | 4465 | 4460 | 4475 | 4460 | 1802 |
| 627 | 20250416 | 103100 | 893412084 | 4465 | 4475 | 4475 | 4465 | 746 |
| 628 | 20250416 | 103000 | 890080119 | 4475 | 4460 | 4475 | 4460 | 1063 |
| 629 | 20250416 | 102900 | 885333479 | 4465 | 4460 | 4465 | 4460 | 1494 |
| 630 | 20250416 | 102800 | 878668099 | 4455 | 4455 | 4455 | 4455 | 54 |
| 631 | 20250416 | 102700 | 878427529 | 4455 | 4445 | 4455 | 4445 | 2157 |
| 632 | 20250416 | 102600 | 868827969 | 4445 | 4450 | 4450 | 4445 | 3 |
| 633 | 20250416 | 102500 | 868814624 | 4450 | 4450 | 4450 | 4450 | 0 |
| 634 | 20250416 | 102400 | 868814624 | 4450 | 4445 | 4455 | 4435 | 1458 |
| 635 | 20250416 | 102300 | 862342149 | 4445 | 4445 | 4445 | 4445 | 75 |
| 636 | 20250416 | 102200 | 862008774 | 4445 | 4455 | 4455 | 4445 | 164 |
| 637 | 20250416 | 102100 | 861279129 | 4455 | 4450 | 4455 | 4435 | 2443 |
| 638 | 20250416 | 102000 | 850423554 | 4450 | 4455 | 4455 | 4450 | 303 |
| 639 | 20250416 | 101900 | 849075194 | 4460 | 4460 | 4460 | 4460 | 3 |
| 640 | 20250416 | 101800 | 849061814 | 4460 | 4460 | 4460 | 4460 | 7 |
| 641 | 20250416 | 101700 | 849030594 | 4460 | 4450 | 4460 | 4440 | 2723 |
| 642 | 20250416 | 101600 | 836925904 | 4440 | 4450 | 4450 | 4440 | 526 |
| 643 | 20250416 | 101500 | 834590424 | 4450 | 4450 | 4450 | 4450 | 13 |
| 644 | 20250416 | 101400 | 834532574 | 4435 | 4455 | 4455 | 4435 | 1814 |
| 645 | 20250416 | 101300 | 826472909 | 4455 | 4445 | 4455 | 4445 | 4948 |
| 646 | 20250416 | 101200 | 804478569 | 4450 | 4450 | 4450 | 4450 | 601 |
| 647 | 20250416 | 101100 | 801804119 | 4450 | 4455 | 4455 | 4450 | 1220 |
| 648 | 20250416 | 101000 | 796373289 | 4455 | 4460 | 4470 | 4455 | 857 |
| 649 | 20250416 | 100900 | 792551079 | 4470 | 4465 | 4470 | 4460 | 2318 |
| 650 | 20250416 | 100800 | 782206629 | 4465 | 4465 | 4465 | 4465 | 494 |
| 651 | 20250416 | 100700 | 780000919 | 4465 | 4470 | 4470 | 4465 | 332 |
| 652 | 20250416 | 100600 | 778517559 | 4470 | 4470 | 4475 | 4465 | 1487 |
| 653 | 20250416 | 100500 | 771871769 | 4465 | 4470 | 4470 | 4465 | 2835 |
| 654 | 20250416 | 100400 | 759203489 | 4470 | 4455 | 4470 | 4450 | 1897 |
| 655 | 20250416 | 100300 | 750738344 | 4455 | 4450 | 4455 | 4450 | 390 |
| 656 | 20250416 | 100200 | 749000909 | 4455 | 4450 | 4455 | 4450 | 87 |
| 657 | 20250416 | 100100 | 748613734 | 4455 | 4450 | 4455 | 4450 | 62 |
| 658 | 20250416 | 100000 | 748337829 | 4450 | 4450 | 4450 | 4445 | 1010 |
| 659 | 20250416 | 095900 | 743843729 | 4450 | 4455 | 4455 | 4450 | 380 |
| 660 | 20250416 | 095800 | 742152592 | 4455 | 4465 | 4465 | 4455 | 990 |
| 661 | 20250416 | 095700 | 737742122 | 4455 | 4455 | 4455 | 4455 | 905 |
| 662 | 20250416 | 095600 | 733710347 | 4465 | 4465 | 4470 | 4460 | 1828 |
| 663 | 20250416 | 095500 | 725555952 | 4465 | 4455 | 4470 | 4455 | 2087 |
| 664 | 20250416 | 095400 | 716244562 | 4460 | 4455 | 4460 | 4450 | 483 |
| 665 | 20250416 | 095300 | 714094432 | 4460 | 4445 | 4465 | 4445 | 4629 |
| 666 | 20250416 | 095200 | 693464622 | 4435 | 4435 | 4435 | 4435 | 10 |
| 667 | 20250416 | 095100 | 693420272 | 4435 | 4435 | 4435 | 4435 | 1788 |
| 668 | 20250416 | 095000 | 685490492 | 4440 | 4445 | 4445 | 4440 | 367 |
| 669 | 20250416 | 094900 | 683859872 | 4435 | 4430 | 4435 | 4420 | 10193 |
| 670 | 20250416 | 094800 | 638711767 | 4430 | 4430 | 4430 | 4425 | 661 |
| 671 | 20250416 | 094700 | 635783552 | 4435 | 4435 | 4435 | 4430 | 1787 |
| 672 | 20250416 | 094600 | 627864707 | 4435 | 4440 | 4440 | 4435 | 1995 |
| 673 | 20250416 | 094500 | 619012282 | 4440 | 4455 | 4455 | 4440 | 470 |
| 674 | 20250416 | 094400 | 616925332 | 4440 | 4450 | 4455 | 4440 | 2846 |
| 675 | 20250416 | 094300 | 604267322 | 4450 | 4445 | 4450 | 4445 | 215 |
| 676 | 20250416 | 094200 | 603311602 | 4445 | 4445 | 4445 | 4445 | 1289 |
| 677 | 20250416 | 094100 | 597581997 | 4450 | 4450 | 4450 | 4450 | 585 |
| 678 | 20250416 | 094000 | 594978747 | 4450 | 4435 | 4460 | 4435 | 2498 |
| 679 | 20250416 | 093900 | 583868497 | 4425 | 4440 | 4440 | 4425 | 1595 |
| 680 | 20250416 | 093800 | 576798647 | 4440 | 4440 | 4440 | 4440 | 111 |
| 681 | 20250416 | 093700 | 576305807 | 4440 | 4435 | 4445 | 4435 | 281 |
| 682 | 20250416 | 093600 | 575059257 | 4435 | 4435 | 4440 | 4435 | 482 |
| 683 | 20250416 | 093500 | 572921502 | 4445 | 4435 | 4445 | 4435 | 993 |
| 684 | 20250416 | 093400 | 568516852 | 4435 | 4430 | 4455 | 4415 | 8564 |
| 685 | 20250416 | 093300 | 530646667 | 4430 | 4445 | 4445 | 4430 | 1708 |
| 686 | 20250416 | 093200 | 523058892 | 4455 | 4440 | 4455 | 4435 | 3001 |
| 687 | 20250416 | 093100 | 509717577 | 4440 | 4445 | 4450 | 4440 | 1811 |
| 688 | 20250416 | 093000 | 501666697 | 4450 | 4455 | 4455 | 4440 | 749 |
| 689 | 20250416 | 092900 | 498337565 | 4450 | 4450 | 4450 | 4445 | 1048 |
| 690 | 20250416 | 092800 | 493678485 | 4450 | 4427 | 4450 | 4425 | 4188 |
| 691 | 20250416 | 092700 | 475110814 | 4425 | 4425 | 4427 | 4425 | 2053 |
| 692 | 20250416 | 092600 | 466023495 | 4425 | 4440 | 4440 | 4415 | 2767 |
| 693 | 20250416 | 092500 | 453786005 | 4430 | 4435 | 4435 | 4430 | 4925 |
| 694 | 20250416 | 092400 | 431945020 | 4440 | 4440 | 4440 | 4435 | 1886 |
| 695 | 20250416 | 092300 | 423579470 | 4440 | 4440 | 4440 | 4435 | 1265 |
| 696 | 20250416 | 092200 | 417968380 | 4435 | 4445 | 4460 | 4435 | 1805 |
| 697 | 20250416 | 092100 | 409949020 | 4465 | 4435 | 4465 | 4435 | 23 |
| 698 | 20250416 | 092000 | 409846925 | 4435 | 4440 | 4440 | 4435 | 1305 |
| 699 | 20250416 | 091900 | 404055350 | 4435 | 4470 | 4470 | 4435 | 305 |
| 700 | 20250416 | 091800 | 402702640 | 4435 | 4440 | 4440 | 4435 | 1071 |
| 701 | 20250416 | 091700 | 397948630 | 4445 | 4455 | 4455 | 4440 | 739 |
| 702 | 20250416 | 091600 | 394663690 | 4445 | 4445 | 4445 | 4440 | 2962 |
| 703 | 20250416 | 091500 | 381510210 | 4445 | 4440 | 4450 | 4435 | 1282 |
| 704 | 20250416 | 091400 | 375820955 | 4440 | 4465 | 4465 | 4440 | 2942 |
| 705 | 20250416 | 091300 | 362730575 | 4470 | 4480 | 4480 | 4470 | 2113 |
| 706 | 20250416 | 091200 | 353269075 | 4485 | 4485 | 4485 | 4470 | 2195 |
| 707 | 20250416 | 091100 | 343441210 | 4485 | 4480 | 4520 | 4475 | 13062 |
| 708 | 20250416 | 091000 | 284690970 | 4485 | 4475 | 4485 | 4465 | 6276 |
| 709 | 20250416 | 090900 | 256647550 | 4475 | 4465 | 4475 | 4465 | 1458 |
| 710 | 20250416 | 090800 | 250137070 | 4465 | 4435 | 4465 | 4435 | 2626 |
| 711 | 20250416 | 090700 | 238474205 | 4460 | 4445 | 4460 | 4435 | 3791 |
| 712 | 20250416 | 090600 | 221616560 | 4455 | 4445 | 4460 | 4435 | 1201 |
| 713 | 20250416 | 090500 | 216279525 | 4450 | 4425 | 4450 | 4420 | 2393 |
| 714 | 20250416 | 090400 | 205664910 | 4420 | 4420 | 4430 | 4415 | 4687 |
| 715 | 20250416 | 090300 | 184969545 | 4415 | 4415 | 4435 | 4405 | 4673 |
| 716 | 20250416 | 090200 | 164350500 | 4415 | 4425 | 4460 | 4405 | 7549 |
| 717 | 20250416 | 090100 | 130912680 | 4410 | 4430 | 4440 | 4405 | 18698 |
| 718 | 20250416 | 090000 | 48342930 | 4445 | 4425 | 4445 | 4420 | 9002 |