32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 200100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 3684 |
| 3 | 20250423 | 200000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 4 | 20250423 | 195900 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 5 | 20250423 | 195800 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 6 | 20250423 | 195700 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 7 | 20250423 | 195600 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 8 | 20250423 | 195500 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 9 | 20250423 | 195400 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 10 | 20250423 | 195300 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 11 | 20250423 | 195200 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 12 | 20250423 | 195100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 13 | 20250423 | 195000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 14 | 20250423 | 194900 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 15 | 20250423 | 194800 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 16 | 20250423 | 194700 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 17 | 20250423 | 194600 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 18 | 20250423 | 194500 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 19 | 20250423 | 194400 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 20 | 20250423 | 194300 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 21 | 20250423 | 194200 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 22 | 20250423 | 194100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 23 | 20250423 | 194000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 24 | 20250423 | 193900 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 25 | 20250423 | 193800 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 26 | 20250423 | 193700 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 27 | 20250423 | 193600 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 28 | 20250423 | 193500 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 29 | 20250423 | 193400 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 30 | 20250423 | 193300 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 31 | 20250423 | 193200 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 32 | 20250423 | 193100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 3684 |
| 33 | 20250423 | 193000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 34 | 20250423 | 192900 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 35 | 20250423 | 192800 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 36 | 20250423 | 192700 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 37 | 20250423 | 192600 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 38 | 20250423 | 192500 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 39 | 20250423 | 192400 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 40 | 20250423 | 192300 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 41 | 20250423 | 192200 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 42 | 20250423 | 192100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 43 | 20250423 | 192000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 44 | 20250423 | 191900 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 45 | 20250423 | 191800 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 46 | 20250423 | 191700 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 47 | 20250423 | 191600 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 48 | 20250423 | 191500 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 49 | 20250423 | 191400 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 50 | 20250423 | 191300 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 51 | 20250423 | 191200 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 52 | 20250423 | 191100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 53 | 20250423 | 191000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 54 | 20250423 | 190900 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 55 | 20250423 | 190800 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 56 | 20250423 | 190700 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 57 | 20250423 | 190600 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 58 | 20250423 | 190500 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 59 | 20250423 | 190400 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 60 | 20250423 | 190300 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 61 | 20250423 | 190200 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 62 | 20250423 | 190100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 3684 |
| 63 | 20250423 | 190000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 64 | 20250423 | 185900 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 65 | 20250423 | 185800 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 66 | 20250423 | 185700 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 67 | 20250423 | 185600 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 68 | 20250423 | 185500 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 69 | 20250423 | 185400 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 70 | 20250423 | 185300 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 71 | 20250423 | 185200 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 72 | 20250423 | 185100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 73 | 20250423 | 185000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 74 | 20250423 | 184900 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 75 | 20250423 | 184800 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 76 | 20250423 | 184700 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 77 | 20250423 | 184600 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 78 | 20250423 | 184500 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 79 | 20250423 | 184400 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 80 | 20250423 | 184300 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 81 | 20250423 | 184200 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 82 | 20250423 | 184100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 83 | 20250423 | 184000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 84 | 20250423 | 183900 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 85 | 20250423 | 183800 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 86 | 20250423 | 183700 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 87 | 20250423 | 183600 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 88 | 20250423 | 183500 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 89 | 20250423 | 183400 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 90 | 20250423 | 183300 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 91 | 20250423 | 183200 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 92 | 20250423 | 183100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 3684 |
| 93 | 20250423 | 183000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 94 | 20250423 | 182900 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 95 | 20250423 | 182800 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 96 | 20250423 | 182700 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 97 | 20250423 | 182600 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 98 | 20250423 | 182500 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 99 | 20250423 | 182400 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 100 | 20250423 | 182300 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 101 | 20250423 | 182200 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 102 | 20250423 | 182100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 103 | 20250423 | 182000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 104 | 20250423 | 181900 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 105 | 20250423 | 181800 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 106 | 20250423 | 181700 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 107 | 20250423 | 181600 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 108 | 20250423 | 181500 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 109 | 20250423 | 181400 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 110 | 20250423 | 181300 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 111 | 20250423 | 181200 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 112 | 20250423 | 181100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 113 | 20250423 | 181000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 114 | 20250423 | 180900 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 115 | 20250423 | 180800 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 116 | 20250423 | 180700 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 117 | 20250423 | 180600 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 118 | 20250423 | 180500 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 119 | 20250423 | 180400 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 120 | 20250423 | 180300 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 121 | 20250423 | 180200 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 122 | 20250423 | 180100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 3684 |
| 123 | 20250423 | 180000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 124 | 20250423 | 175900 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 125 | 20250423 | 175800 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 126 | 20250423 | 175700 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 127 | 20250423 | 175600 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 128 | 20250423 | 175500 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 129 | 20250423 | 175400 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 130 | 20250423 | 175300 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 131 | 20250423 | 175200 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 132 | 20250423 | 175100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 133 | 20250423 | 175000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 134 | 20250423 | 174900 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 135 | 20250423 | 174800 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 136 | 20250423 | 174700 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 137 | 20250423 | 174600 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 138 | 20250423 | 174500 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 139 | 20250423 | 174400 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 140 | 20250423 | 174300 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 141 | 20250423 | 174200 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 142 | 20250423 | 174100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 143 | 20250423 | 174000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 144 | 20250423 | 173900 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 145 | 20250423 | 173800 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 146 | 20250423 | 173700 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 147 | 20250423 | 173600 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 148 | 20250423 | 173500 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 149 | 20250423 | 173400 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 150 | 20250423 | 173300 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 151 | 20250423 | 173200 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 152 | 20250423 | 173100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 3684 |
| 153 | 20250423 | 173000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 154 | 20250423 | 172900 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 155 | 20250423 | 172800 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 156 | 20250423 | 172700 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 157 | 20250423 | 172600 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 158 | 20250423 | 172500 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 159 | 20250423 | 172400 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 160 | 20250423 | 172300 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 161 | 20250423 | 172200 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 162 | 20250423 | 172100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 163 | 20250423 | 172000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 164 | 20250423 | 171900 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 165 | 20250423 | 171800 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 166 | 20250423 | 171700 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 167 | 20250423 | 171600 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 168 | 20250423 | 171500 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 169 | 20250423 | 171400 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 170 | 20250423 | 171300 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 171 | 20250423 | 171200 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 172 | 20250423 | 171100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 173 | 20250423 | 171000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 174 | 20250423 | 170900 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 175 | 20250423 | 170800 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 176 | 20250423 | 170700 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 177 | 20250423 | 170600 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 178 | 20250423 | 170500 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 179 | 20250423 | 170400 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 180 | 20250423 | 170300 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 181 | 20250423 | 170200 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 182 | 20250423 | 170100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 3684 |
| 183 | 20250423 | 170000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 184 | 20250423 | 165900 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 185 | 20250423 | 165800 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 186 | 20250423 | 165700 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 187 | 20250423 | 165600 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 188 | 20250423 | 165500 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 189 | 20250423 | 165400 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 190 | 20250423 | 165300 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 191 | 20250423 | 165200 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 192 | 20250423 | 165100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 193 | 20250423 | 165000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 194 | 20250423 | 164900 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 195 | 20250423 | 164800 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 196 | 20250423 | 164700 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 197 | 20250423 | 164600 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 198 | 20250423 | 164500 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 199 | 20250423 | 164400 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 200 | 20250423 | 164300 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 201 | 20250423 | 164200 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 202 | 20250423 | 164100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 203 | 20250423 | 164000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 204 | 20250423 | 163900 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 205 | 20250423 | 163800 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 206 | 20250423 | 163700 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 207 | 20250423 | 163600 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 208 | 20250423 | 163500 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 209 | 20250423 | 163400 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 210 | 20250423 | 163300 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 211 | 20250423 | 163200 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 212 | 20250423 | 163100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 3684 |
| 213 | 20250423 | 163000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 214 | 20250423 | 162900 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 215 | 20250423 | 162800 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 216 | 20250423 | 162700 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 217 | 20250423 | 162600 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 218 | 20250423 | 162500 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 219 | 20250423 | 162400 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 220 | 20250423 | 162300 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 221 | 20250423 | 162200 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 222 | 20250423 | 162100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 223 | 20250423 | 162000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 224 | 20250423 | 161900 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 225 | 20250423 | 161800 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 226 | 20250423 | 161700 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 227 | 20250423 | 161600 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 228 | 20250423 | 161500 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 229 | 20250423 | 161400 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 230 | 20250423 | 161300 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 231 | 20250423 | 161200 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 232 | 20250423 | 161100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 233 | 20250423 | 161000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 234 | 20250423 | 160900 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 235 | 20250423 | 160800 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 236 | 20250423 | 160700 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 237 | 20250423 | 160600 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 238 | 20250423 | 160500 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 239 | 20250423 | 160400 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 240 | 20250423 | 160300 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 241 | 20250423 | 160200 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 242 | 20250423 | 160100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 3684 |
| 243 | 20250423 | 160000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 244 | 20250423 | 155900 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 245 | 20250423 | 155800 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 246 | 20250423 | 155700 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 247 | 20250423 | 155600 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 248 | 20250423 | 155500 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 249 | 20250423 | 155400 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 250 | 20250423 | 155300 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 251 | 20250423 | 155200 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 252 | 20250423 | 155100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 253 | 20250423 | 155000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 254 | 20250423 | 154900 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 255 | 20250423 | 154800 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 256 | 20250423 | 154700 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 257 | 20250423 | 154600 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 258 | 20250423 | 154500 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 259 | 20250423 | 154400 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 260 | 20250423 | 154300 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 261 | 20250423 | 154200 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 262 | 20250423 | 154100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 263 | 20250423 | 154000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 264 | 20250423 | 153900 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 265 | 20250423 | 153800 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 266 | 20250423 | 153700 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 267 | 20250423 | 153600 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 268 | 20250423 | 153500 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 269 | 20250423 | 153400 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 270 | 20250423 | 153300 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 271 | 20250423 | 153200 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 272 | 20250423 | 153100 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 3684 |
| 273 | 20250423 | 153000 | 2776996420 | 6510 | 6510 | 6510 | 6510 | 3684 |
| 274 | 20250423 | 152900 | 2753013580 | 6550 | 6550 | 6550 | 6550 | 0 |
| 275 | 20250423 | 152800 | 2753013580 | 6550 | 6550 | 6550 | 6550 | 0 |
| 276 | 20250423 | 152700 | 2753013580 | 6550 | 6550 | 6550 | 6550 | 0 |
| 277 | 20250423 | 152600 | 2753013580 | 6550 | 6550 | 6550 | 6550 | 0 |
| 278 | 20250423 | 152500 | 2753013580 | 6550 | 6550 | 6550 | 6550 | 0 |
| 279 | 20250423 | 152400 | 2753013580 | 6550 | 6550 | 6550 | 6550 | 0 |
| 280 | 20250423 | 152300 | 2753013580 | 6550 | 6550 | 6550 | 6550 | 0 |
| 281 | 20250423 | 152200 | 2753013580 | 6550 | 6550 | 6550 | 6550 | 0 |
| 282 | 20250423 | 152100 | 2753013580 | 6550 | 6550 | 6550 | 6550 | 0 |
| 283 | 20250423 | 152000 | 2753013580 | 6550 | 6550 | 6550 | 6550 | 0 |
| 284 | 20250423 | 151900 | 2753013580 | 6550 | 6550 | 6550 | 6510 | 305 |
| 285 | 20250423 | 151800 | 2751027510 | 6550 | 6530 | 6550 | 6510 | 1923 |
| 286 | 20250423 | 151700 | 2738457870 | 6530 | 6520 | 6530 | 6510 | 235 |
| 287 | 20250423 | 151600 | 2736925690 | 6520 | 6520 | 6530 | 6520 | 2301 |
| 288 | 20250423 | 151500 | 2721923140 | 6520 | 6510 | 6540 | 6510 | 1733 |
| 289 | 20250423 | 151400 | 2710607870 | 6510 | 6510 | 6520 | 6500 | 1690 |
| 290 | 20250423 | 151300 | 2699608720 | 6520 | 6510 | 6520 | 6510 | 1105 |
| 291 | 20250423 | 151200 | 2692411660 | 6510 | 6500 | 6530 | 6500 | 1249 |
| 292 | 20250423 | 151100 | 2684272850 | 6500 | 6520 | 6530 | 6500 | 333 |
| 293 | 20250423 | 151000 | 2682103700 | 6530 | 6530 | 6530 | 6530 | 1 |
| 294 | 20250423 | 150900 | 2682097170 | 6500 | 6500 | 6500 | 6500 | 62 |
| 295 | 20250423 | 150800 | 2681694170 | 6530 | 6530 | 6530 | 6530 | 140 |
| 296 | 20250423 | 150700 | 2680779970 | 6500 | 6480 | 6540 | 6480 | 296 |
| 297 | 20250423 | 150600 | 2678855930 | 6480 | 6500 | 6500 | 6480 | 384 |
| 298 | 20250423 | 150500 | 2676361660 | 6530 | 6540 | 6540 | 6530 | 4 |
| 299 | 20250423 | 150400 | 2676335530 | 6500 | 6540 | 6550 | 6500 | 1258 |
| 300 | 20250423 | 150300 | 2668118990 | 6530 | 6540 | 6540 | 6520 | 69 |
| 301 | 20250423 | 150200 | 2667668410 | 6540 | 6550 | 6550 | 6535 | 14 |
| 302 | 20250423 | 150100 | 2667576840 | 6550 | 6550 | 6550 | 6550 | 3 |
| 303 | 20250423 | 150000 | 2667557190 | 6540 | 6540 | 6550 | 6520 | 3139 |
| 304 | 20250423 | 145900 | 2647026410 | 6540 | 6520 | 6540 | 6520 | 2118 |
| 305 | 20250423 | 145800 | 2633196220 | 6520 | 6520 | 6520 | 6520 | 92 |
| 306 | 20250423 | 145700 | 2632596380 | 6520 | 6510 | 6520 | 6510 | 562 |
| 307 | 20250423 | 145600 | 2628933750 | 6510 | 6510 | 6510 | 6500 | 473 |
| 308 | 20250423 | 145500 | 2625859080 | 6510 | 6480 | 6510 | 6480 | 553 |
| 309 | 20250423 | 145400 | 2622259170 | 6480 | 6480 | 6510 | 6480 | 43 |
| 310 | 20250423 | 145300 | 2621980220 | 6510 | 6500 | 6510 | 6500 | 935 |
| 311 | 20250423 | 145200 | 2615893470 | 6510 | 6500 | 6510 | 6480 | 1383 |
| 312 | 20250423 | 145100 | 2606905840 | 6500 | 6430 | 6500 | 6430 | 6533 |
| 313 | 20250423 | 145000 | 2564549570 | 6450 | 6440 | 6450 | 6430 | 255 |
| 314 | 20250423 | 144900 | 2562907960 | 6440 | 6450 | 6450 | 6440 | 375 |
| 315 | 20250423 | 144800 | 2560489760 | 6450 | 6450 | 6450 | 6450 | 10 |
| 316 | 20250423 | 144700 | 2560425260 | 6450 | 6450 | 6450 | 6440 | 367 |
| 317 | 20250423 | 144600 | 2558058130 | 6440 | 6440 | 6450 | 6440 | 256 |
| 318 | 20250423 | 144500 | 2556409470 | 6450 | 6450 | 6450 | 6450 | 0 |
| 319 | 20250423 | 144400 | 2556409470 | 6450 | 6450 | 6450 | 6450 | 73 |
| 320 | 20250423 | 144300 | 2555938620 | 6450 | 6450 | 6450 | 6450 | 0 |
| 321 | 20250423 | 144200 | 2555938620 | 6450 | 6420 | 6450 | 6420 | 2 |
| 322 | 20250423 | 144100 | 2555925750 | 6420 | 6420 | 6420 | 6420 | 11 |
| 323 | 20250423 | 144000 | 2555855130 | 6420 | 6420 | 6420 | 6420 | 15 |
| 324 | 20250423 | 143900 | 2555758830 | 6450 | 6430 | 6450 | 6420 | 1529 |
| 325 | 20250423 | 143800 | 2545926740 | 6430 | 6440 | 6440 | 6430 | 1000 |
| 326 | 20250423 | 143700 | 2539493790 | 6440 | 6450 | 6450 | 6440 | 58 |
| 327 | 20250423 | 143600 | 2539120060 | 6450 | 6450 | 6450 | 6450 | 55 |
| 328 | 20250423 | 143500 | 2538765310 | 6440 | 6440 | 6440 | 6440 | 606 |
| 329 | 20250423 | 143400 | 2534862670 | 6440 | 6440 | 6440 | 6440 | 0 |
| 330 | 20250423 | 143300 | 2534862670 | 6440 | 6450 | 6450 | 6440 | 14 |
| 331 | 20250423 | 143200 | 2534772480 | 6450 | 6450 | 6450 | 6450 | 0 |
| 332 | 20250423 | 143100 | 2534772480 | 6450 | 6450 | 6450 | 6450 | 8 |
| 333 | 20250423 | 143000 | 2534720880 | 6420 | 6420 | 6420 | 6420 | 107 |
| 334 | 20250423 | 142900 | 2534033940 | 6420 | 6440 | 6440 | 6420 | 242 |
| 335 | 20250423 | 142800 | 2532480260 | 6440 | 6440 | 6440 | 6440 | 6 |
| 336 | 20250423 | 142700 | 2532441620 | 6440 | 6440 | 6440 | 6440 | 53 |
| 337 | 20250423 | 142600 | 2532100300 | 6440 | 6440 | 6440 | 6440 | 0 |
| 338 | 20250423 | 142500 | 2532100300 | 6440 | 6420 | 6440 | 6410 | 134 |
| 339 | 20250423 | 142400 | 2531240750 | 6410 | 6410 | 6410 | 6410 | 0 |
| 340 | 20250423 | 142300 | 2531240750 | 6410 | 6410 | 6410 | 6410 | 0 |
| 341 | 20250423 | 142200 | 2531240750 | 6410 | 6440 | 6440 | 6410 | 110 |
| 342 | 20250423 | 142100 | 2530533090 | 6430 | 6440 | 6440 | 6430 | 349 |
| 343 | 20250423 | 142000 | 2528285900 | 6440 | 6440 | 6440 | 6440 | 31 |
| 344 | 20250423 | 141900 | 2528086260 | 6440 | 6430 | 6440 | 6430 | 67 |
| 345 | 20250423 | 141800 | 2527655440 | 6440 | 6430 | 6440 | 6430 | 152 |
| 346 | 20250423 | 141700 | 2526678000 | 6420 | 6420 | 6420 | 6420 | 670 |
| 347 | 20250423 | 141600 | 2522376600 | 6410 | 6410 | 6410 | 6400 | 250 |
| 348 | 20250423 | 141500 | 2520774300 | 6400 | 6410 | 6410 | 6400 | 540 |
| 349 | 20250423 | 141400 | 2517317230 | 6430 | 6430 | 6430 | 6400 | 9 |
| 350 | 20250423 | 141300 | 2517259390 | 6410 | 6410 | 6410 | 6410 | 1416 |
| 351 | 20250423 | 141200 | 2508182830 | 6410 | 6410 | 6410 | 6410 | 0 |
| 352 | 20250423 | 141100 | 2508182830 | 6410 | 6410 | 6410 | 6410 | 16 |
| 353 | 20250423 | 141000 | 2508080270 | 6410 | 6410 | 6410 | 6410 | 50 |
| 354 | 20250423 | 140900 | 2507759770 | 6410 | 6410 | 6410 | 6410 | 201 |
| 355 | 20250423 | 140800 | 2506471360 | 6410 | 6410 | 6410 | 6410 | 164 |
| 356 | 20250423 | 140700 | 2505420120 | 6410 | 6420 | 6420 | 6410 | 454 |
| 357 | 20250423 | 140600 | 2502507040 | 6420 | 6420 | 6420 | 6420 | 0 |
| 358 | 20250423 | 140500 | 2502507040 | 6420 | 6420 | 6420 | 6420 | 239 |
| 359 | 20250423 | 140400 | 2500972660 | 6440 | 6440 | 6440 | 6440 | 0 |
| 360 | 20250423 | 140300 | 2500972660 | 6440 | 6420 | 6440 | 6420 | 101 |
| 361 | 20250423 | 140200 | 2500323440 | 6420 | 6460 | 6460 | 6420 | 157 |
| 362 | 20250423 | 140100 | 2499313250 | 6450 | 6450 | 6460 | 6450 | 443 |
| 363 | 20250423 | 140000 | 2496455890 | 6450 | 6440 | 6450 | 6420 | 345 |
| 364 | 20250423 | 135900 | 2494235480 | 6420 | 6420 | 6420 | 6420 | 104 |
| 365 | 20250423 | 135800 | 2493567800 | 6420 | 6450 | 6450 | 6420 | 61 |
| 366 | 20250423 | 135700 | 2493174960 | 6440 | 6410 | 6440 | 6410 | 965 |
| 367 | 20250423 | 135600 | 2486974570 | 6410 | 6410 | 6410 | 6410 | 23 |
| 368 | 20250423 | 135500 | 2486827140 | 6410 | 6420 | 6420 | 6410 | 2504 |
| 369 | 20250423 | 135400 | 2470775210 | 6410 | 6430 | 6430 | 6410 | 1544 |
| 370 | 20250423 | 135300 | 2460863470 | 6430 | 6430 | 6430 | 6430 | 700 |
| 371 | 20250423 | 135200 | 2456362470 | 6450 | 6440 | 6450 | 6430 | 193 |
| 372 | 20250423 | 135100 | 2455119490 | 6450 | 6440 | 6450 | 6440 | 701 |
| 373 | 20250423 | 135000 | 2450605040 | 6440 | 6450 | 6450 | 6440 | 363 |
| 374 | 20250423 | 134900 | 2448264690 | 6450 | 6460 | 6460 | 6450 | 1347 |
| 375 | 20250423 | 134800 | 2439576420 | 6460 | 6460 | 6460 | 6460 | 157 |
| 376 | 20250423 | 134700 | 2438562200 | 6460 | 6465 | 6470 | 6460 | 789 |
| 377 | 20250423 | 134600 | 2433464835 | 6465 | 6480 | 6480 | 6460 | 616 |
| 378 | 20250423 | 134500 | 2429480355 | 6480 | 6480 | 6480 | 6480 | 1 |
| 379 | 20250423 | 134400 | 2429473875 | 6500 | 6470 | 6500 | 6470 | 286 |
| 380 | 20250423 | 134300 | 2427617275 | 6470 | 6460 | 6470 | 6460 | 115 |
| 381 | 20250423 | 134200 | 2426873475 | 6460 | 6460 | 6460 | 6460 | 1 |
| 382 | 20250423 | 134100 | 2426867015 | 6470 | 6500 | 6500 | 6470 | 336 |
| 383 | 20250423 | 134000 | 2424692795 | 6470 | 6490 | 6490 | 6470 | 1010 |
| 384 | 20250423 | 133900 | 2418143955 | 6490 | 6490 | 6490 | 6490 | 16 |
| 385 | 20250423 | 133800 | 2418040115 | 6470 | 6470 | 6470 | 6470 | 0 |
| 386 | 20250423 | 133700 | 2418040115 | 6470 | 6470 | 6470 | 6470 | 78 |
| 387 | 20250423 | 133600 | 2417535455 | 6470 | 6470 | 6470 | 6470 | 500 |
| 388 | 20250423 | 133500 | 2414300455 | 6470 | 6470 | 6470 | 6470 | 254 |
| 389 | 20250423 | 133400 | 2412657075 | 6480 | 6480 | 6500 | 6480 | 110 |
| 390 | 20250423 | 133300 | 2411944255 | 6490 | 6480 | 6490 | 6480 | 1108 |
| 391 | 20250423 | 133200 | 2404761815 | 6480 | 6480 | 6480 | 6480 | 99 |
| 392 | 20250423 | 133100 | 2404120295 | 6510 | 6500 | 6510 | 6480 | 660 |
| 393 | 20250423 | 133000 | 2399832655 | 6510 | 6510 | 6510 | 6500 | 142 |
| 394 | 20250423 | 132900 | 2398908645 | 6510 | 6505 | 6510 | 6505 | 21 |
| 395 | 20250423 | 132800 | 2398772030 | 6510 | 6510 | 6510 | 6480 | 343 |
| 396 | 20250423 | 132700 | 2396540330 | 6510 | 6490 | 6510 | 6490 | 700 |
| 397 | 20250423 | 132600 | 2391994290 | 6480 | 6490 | 6490 | 6480 | 558 |
| 398 | 20250423 | 132500 | 2388378440 | 6480 | 6460 | 6490 | 6460 | 270 |
| 399 | 20250423 | 132400 | 2386630150 | 6490 | 6490 | 6490 | 6490 | 0 |
| 400 | 20250423 | 132300 | 2386630150 | 6490 | 6480 | 6490 | 6460 | 805 |
| 401 | 20250423 | 132200 | 2381415760 | 6480 | 6460 | 6480 | 6460 | 100 |
| 402 | 20250423 | 132100 | 2380769740 | 6480 | 6460 | 6480 | 6460 | 138 |
| 403 | 20250423 | 132000 | 2379878240 | 6480 | 6480 | 6480 | 6480 | 0 |
| 404 | 20250423 | 131900 | 2379878240 | 6480 | 6480 | 6480 | 6480 | 30 |
| 405 | 20250423 | 131800 | 2379683840 | 6480 | 6480 | 6480 | 6480 | 0 |
| 406 | 20250423 | 131700 | 2379683840 | 6480 | 6460 | 6480 | 6460 | 2 |
| 407 | 20250423 | 131600 | 2379670900 | 6460 | 6480 | 6480 | 6460 | 469 |
| 408 | 20250423 | 131500 | 2376634880 | 6480 | 6480 | 6480 | 6480 | 0 |
| 409 | 20250423 | 131400 | 2376634880 | 6480 | 6460 | 6480 | 6460 | 12 |
| 410 | 20250423 | 131300 | 2376557340 | 6480 | 6460 | 6480 | 6460 | 98 |
| 411 | 20250423 | 131200 | 2375924240 | 6480 | 6470 | 6480 | 6460 | 285 |
| 412 | 20250423 | 131100 | 2374083040 | 6480 | 6480 | 6480 | 6480 | 154 |
| 413 | 20250423 | 131000 | 2373085120 | 6460 | 6460 | 6460 | 6460 | 1000 |
| 414 | 20250423 | 130900 | 2366625120 | 6460 | 6490 | 6490 | 6460 | 408 |
| 415 | 20250423 | 130800 | 2363989410 | 6490 | 6490 | 6490 | 6490 | 46 |
| 416 | 20250423 | 130700 | 2363690870 | 6490 | 6490 | 6490 | 6490 | 1 |
| 417 | 20250423 | 130600 | 2363684380 | 6460 | 6470 | 6470 | 6460 | 866 |
| 418 | 20250423 | 130500 | 2358088910 | 6460 | 6460 | 6460 | 6460 | 0 |
| 419 | 20250423 | 130400 | 2358088910 | 6460 | 6470 | 6470 | 6460 | 200 |
| 420 | 20250423 | 130300 | 2356795650 | 6500 | 6500 | 6500 | 6500 | 0 |
| 421 | 20250423 | 130200 | 2356795650 | 6500 | 6500 | 6500 | 6500 | 0 |
| 422 | 20250423 | 130100 | 2356795650 | 6500 | 6500 | 6500 | 6500 | 0 |
| 423 | 20250423 | 130000 | 2356795650 | 6500 | 6500 | 6500 | 6500 | 0 |
| 424 | 20250423 | 125900 | 2356795650 | 6500 | 6500 | 6500 | 6500 | 0 |
| 425 | 20250423 | 125800 | 2356795650 | 6500 | 6510 | 6510 | 6460 | 373 |
| 426 | 20250423 | 125700 | 2354370420 | 6510 | 6510 | 6510 | 6510 | 0 |
| 427 | 20250423 | 125600 | 2354370420 | 6510 | 6450 | 6510 | 6450 | 868 |
| 428 | 20250423 | 125500 | 2348726970 | 6450 | 6490 | 6490 | 6450 | 906 |
| 429 | 20250423 | 125400 | 2342876480 | 6500 | 6500 | 6500 | 6500 | 0 |
| 430 | 20250423 | 125300 | 2342876480 | 6500 | 6460 | 6500 | 6460 | 53 |
| 431 | 20250423 | 125200 | 2342533700 | 6500 | 6460 | 6500 | 6450 | 1817 |
| 432 | 20250423 | 125100 | 2330773330 | 6470 | 6470 | 6470 | 6470 | 20 |
| 433 | 20250423 | 125000 | 2330643930 | 6500 | 6460 | 6500 | 6460 | 550 |
| 434 | 20250423 | 124900 | 2327083360 | 6460 | 6480 | 6490 | 6460 | 126 |
| 435 | 20250423 | 124800 | 2326267430 | 6460 | 6480 | 6480 | 6460 | 121 |
| 436 | 20250423 | 124700 | 2325485570 | 6460 | 6470 | 6470 | 6460 | 304 |
| 437 | 20250423 | 124600 | 2323521670 | 6470 | 6490 | 6490 | 6470 | 64 |
| 438 | 20250423 | 124500 | 2323106590 | 6490 | 6490 | 6490 | 6490 | 0 |
| 439 | 20250423 | 124400 | 2323106590 | 6490 | 6480 | 6490 | 6480 | 110 |
| 440 | 20250423 | 124300 | 2322393750 | 6480 | 6480 | 6480 | 6480 | 0 |
| 441 | 20250423 | 124200 | 2322393750 | 6480 | 6480 | 6480 | 6480 | 1 |
| 442 | 20250423 | 124100 | 2322387270 | 6460 | 6480 | 6480 | 6460 | 110 |
| 443 | 20250423 | 124000 | 2321676470 | 6460 | 6480 | 6480 | 6460 | 11 |
| 444 | 20250423 | 123900 | 2321605390 | 6460 | 6460 | 6460 | 6460 | 15 |
| 445 | 20250423 | 123800 | 2321508490 | 6460 | 6480 | 6480 | 6460 | 46 |
| 446 | 20250423 | 123700 | 2321210710 | 6480 | 6480 | 6480 | 6480 | 0 |
| 447 | 20250423 | 123600 | 2321210710 | 6480 | 6470 | 6480 | 6460 | 47 |
| 448 | 20250423 | 123500 | 2320906640 | 6480 | 6480 | 6480 | 6480 | 0 |
| 449 | 20250423 | 123400 | 2320906640 | 6480 | 6460 | 6490 | 6450 | 282 |
| 450 | 20250423 | 123300 | 2319085650 | 6460 | 6460 | 6460 | 6460 | 10 |
| 451 | 20250423 | 123200 | 2319021050 | 6460 | 6460 | 6470 | 6460 | 47 |
| 452 | 20250423 | 123100 | 2318717110 | 6460 | 6460 | 6460 | 6460 | 78 |
| 453 | 20250423 | 123000 | 2318213230 | 6470 | 6480 | 6480 | 6470 | 136 |
| 454 | 20250423 | 122900 | 2317333210 | 6480 | 6480 | 6480 | 6480 | 452 |
| 455 | 20250423 | 122800 | 2314404250 | 6480 | 6500 | 6500 | 6480 | 569 |
| 456 | 20250423 | 122700 | 2310717060 | 6490 | 6490 | 6490 | 6490 | 121 |
| 457 | 20250423 | 122600 | 2309931770 | 6510 | 6510 | 6510 | 6510 | 0 |
| 458 | 20250423 | 122500 | 2309931770 | 6510 | 6500 | 6510 | 6500 | 32 |
| 459 | 20250423 | 122400 | 2309723750 | 6500 | 6490 | 6500 | 6490 | 902 |
| 460 | 20250423 | 122300 | 2303861250 | 6490 | 6490 | 6490 | 6490 | 178 |
| 461 | 20250423 | 122200 | 2302706030 | 6490 | 6490 | 6490 | 6490 | 156 |
| 462 | 20250423 | 122100 | 2301693590 | 6490 | 6480 | 6490 | 6480 | 152 |
| 463 | 20250423 | 122000 | 2300707860 | 6480 | 6480 | 6480 | 6480 | 190 |
| 464 | 20250423 | 121900 | 2299476660 | 6480 | 6480 | 6480 | 6480 | 246 |
| 465 | 20250423 | 121800 | 2297882580 | 6480 | 6480 | 6480 | 6470 | 135 |
| 466 | 20250423 | 121700 | 2297008810 | 6480 | 6475 | 6480 | 6475 | 77 |
| 467 | 20250423 | 121600 | 2296509855 | 6480 | 6480 | 6480 | 6480 | 81 |
| 468 | 20250423 | 121500 | 2295984975 | 6470 | 6470 | 6470 | 6470 | 131 |
| 469 | 20250423 | 121400 | 2295137405 | 6490 | 6490 | 6490 | 6490 | 0 |
| 470 | 20250423 | 121300 | 2295137405 | 6490 | 6490 | 6490 | 6490 | 1 |
| 471 | 20250423 | 121200 | 2295130915 | 6490 | 6490 | 6490 | 6490 | 1 |
| 472 | 20250423 | 121100 | 2295124425 | 6490 | 6470 | 6490 | 6470 | 1955 |
| 473 | 20250423 | 121000 | 2282473025 | 6460 | 6470 | 6470 | 6460 | 409 |
| 474 | 20250423 | 120900 | 2279829775 | 6480 | 6470 | 6480 | 6470 | 567 |
| 475 | 20250423 | 120800 | 2276157925 | 6470 | 6470 | 6470 | 6470 | 78 |
| 476 | 20250423 | 120700 | 2275653265 | 6470 | 6470 | 6470 | 6470 | 5 |
| 477 | 20250423 | 120600 | 2275620915 | 6470 | 6450 | 6470 | 6450 | 100 |
| 478 | 20250423 | 120500 | 2274975515 | 6470 | 6470 | 6470 | 6470 | 200 |
| 479 | 20250423 | 120400 | 2273681515 | 6470 | 6460 | 6480 | 6430 | 580 |
| 480 | 20250423 | 120300 | 2269936885 | 6420 | 6450 | 6450 | 6420 | 130 |
| 481 | 20250423 | 120200 | 2269098835 | 6460 | 6460 | 6460 | 6460 | 1 |
| 482 | 20250423 | 120100 | 2269092375 | 6420 | 6420 | 6420 | 6420 | 55 |
| 483 | 20250423 | 120000 | 2268739275 | 6460 | 6430 | 6460 | 6430 | 195 |
| 484 | 20250423 | 115900 | 2267485125 | 6470 | 6460 | 6480 | 6410 | 1570 |
| 485 | 20250423 | 115800 | 2257390885 | 6490 | 6490 | 6490 | 6490 | 0 |
| 486 | 20250423 | 115700 | 2257390885 | 6490 | 6470 | 6490 | 6470 | 444 |
| 487 | 20250423 | 115600 | 2254514185 | 6490 | 6470 | 6490 | 6470 | 56 |
| 488 | 20250423 | 115500 | 2254151845 | 6500 | 6470 | 6500 | 6470 | 60 |
| 489 | 20250423 | 115400 | 2253763615 | 6510 | 6540 | 6540 | 6490 | 504 |
| 490 | 20250423 | 115300 | 2250488305 | 6540 | 6520 | 6540 | 6520 | 2895 |
| 491 | 20250423 | 115200 | 2231584525 | 6520 | 6470 | 6520 | 6460 | 6156 |
| 492 | 20250423 | 115100 | 2191633325 | 6470 | 6460 | 6470 | 6460 | 758 |
| 493 | 20250423 | 115000 | 2186735275 | 6450 | 6440 | 6450 | 6440 | 1026 |
| 494 | 20250423 | 114900 | 2180120665 | 6440 | 6440 | 6440 | 6440 | 549 |
| 495 | 20250423 | 114800 | 2176585105 | 6430 | 6420 | 6430 | 6420 | 1251 |
| 496 | 20250423 | 114700 | 2168542225 | 6390 | 6390 | 6390 | 6390 | 100 |
| 497 | 20250423 | 114600 | 2167903225 | 6390 | 6390 | 6390 | 6390 | 0 |
| 498 | 20250423 | 114500 | 2167903225 | 6390 | 6420 | 6420 | 6390 | 76 |
| 499 | 20250423 | 114400 | 2167415675 | 6420 | 6420 | 6420 | 6420 | 1 |
| 500 | 20250423 | 114300 | 2167409255 | 6390 | 6390 | 6420 | 6390 | 3 |
| 501 | 20250423 | 114200 | 2167390055 | 6390 | 6390 | 6390 | 6390 | 211 |
| 502 | 20250423 | 114100 | 2166041765 | 6420 | 6420 | 6420 | 6420 | 2417 |
| 503 | 20250423 | 114000 | 2150524625 | 6420 | 6380 | 6420 | 6380 | 100 |
| 504 | 20250423 | 113900 | 2149886225 | 6420 | 6420 | 6420 | 6420 | 10 |
| 505 | 20250423 | 113800 | 2149822025 | 6390 | 6410 | 6410 | 6390 | 65 |
| 506 | 20250423 | 113700 | 2149406635 | 6420 | 6420 | 6420 | 6420 | 0 |
| 507 | 20250423 | 113600 | 2149406635 | 6420 | 6410 | 6420 | 6410 | 1207 |
| 508 | 20250423 | 113500 | 2141664705 | 6400 | 6390 | 6400 | 6380 | 133 |
| 509 | 20250423 | 113400 | 2140814185 | 6390 | 6380 | 6390 | 6380 | 380 |
| 510 | 20250423 | 113300 | 2138387065 | 6380 | 6380 | 6380 | 6380 | 217 |
| 511 | 20250423 | 113200 | 2137002605 | 6380 | 6390 | 6390 | 6380 | 1511 |
| 512 | 20250423 | 113100 | 2127361625 | 6390 | 6385 | 6390 | 6380 | 235 |
| 513 | 20250423 | 113000 | 2125861075 | 6385 | 6390 | 6390 | 6385 | 1050 |
| 514 | 20250423 | 112900 | 2119151625 | 6400 | 6390 | 6400 | 6390 | 159 |
| 515 | 20250423 | 112800 | 2118134265 | 6390 | 6400 | 6410 | 6390 | 2546 |
| 516 | 20250423 | 112700 | 2101851105 | 6400 | 6400 | 6400 | 6400 | 257 |
| 517 | 20250423 | 112600 | 2100206305 | 6410 | 6410 | 6410 | 6410 | 208 |
| 518 | 20250423 | 112500 | 2098873025 | 6410 | 6410 | 6410 | 6410 | 300 |
| 519 | 20250423 | 112400 | 2096950025 | 6410 | 6410 | 6410 | 6410 | 530 |
| 520 | 20250423 | 112300 | 2093552725 | 6400 | 6400 | 6400 | 6400 | 178 |
| 521 | 20250423 | 112200 | 2092413525 | 6430 | 6400 | 6430 | 6400 | 183 |
| 522 | 20250423 | 112100 | 2091242295 | 6400 | 6410 | 6410 | 6400 | 195 |
| 523 | 20250423 | 112000 | 2089993425 | 6410 | 6410 | 6410 | 6410 | 94 |
| 524 | 20250423 | 111900 | 2089390885 | 6410 | 6430 | 6430 | 6410 | 1509 |
| 525 | 20250423 | 111800 | 2079704255 | 6430 | 6450 | 6450 | 6430 | 288 |
| 526 | 20250423 | 111700 | 2077851895 | 6440 | 6440 | 6450 | 6430 | 772 |
| 527 | 20250423 | 111600 | 2072880335 | 6450 | 6440 | 6450 | 6440 | 569 |
| 528 | 20250423 | 111500 | 2069215965 | 6440 | 6440 | 6440 | 6440 | 100 |
| 529 | 20250423 | 111400 | 2068571965 | 6460 | 6470 | 6470 | 6440 | 102 |
| 530 | 20250423 | 111300 | 2067914225 | 6460 | 6450 | 6460 | 6450 | 41 |
| 531 | 20250423 | 111200 | 2067649375 | 6470 | 6460 | 6480 | 6430 | 624 |
| 532 | 20250423 | 111100 | 2063617225 | 6460 | 6450 | 6460 | 6450 | 5699 |
| 533 | 20250423 | 111000 | 2026858205 | 6450 | 6440 | 6450 | 6440 | 1493 |
| 534 | 20250423 | 110900 | 2017242735 | 6430 | 6430 | 6430 | 6420 | 789 |
| 535 | 20250423 | 110800 | 2012169605 | 6420 | 6420 | 6420 | 6420 | 255 |
| 536 | 20250423 | 110700 | 2010532505 | 6420 | 6410 | 6420 | 6410 | 267 |
| 537 | 20250423 | 110600 | 2008820735 | 6410 | 6400 | 6410 | 6400 | 560 |
| 538 | 20250423 | 110500 | 2005231925 | 6410 | 6400 | 6410 | 6400 | 18 |
| 539 | 20250423 | 110400 | 2005116615 | 6400 | 6400 | 6410 | 6390 | 9182 |
| 540 | 20250423 | 110300 | 1946351865 | 6390 | 6390 | 6390 | 6390 | 18 |
| 541 | 20250423 | 110200 | 1946236845 | 6390 | 6390 | 6390 | 6390 | 1020 |
| 542 | 20250423 | 110100 | 1939719045 | 6390 | 6400 | 6400 | 6390 | 3377 |
| 543 | 20250423 | 110000 | 1918139590 | 6400 | 6400 | 6400 | 6400 | 73 |
| 544 | 20250423 | 105900 | 1917672390 | 6390 | 6390 | 6390 | 6390 | 185 |
| 545 | 20250423 | 105800 | 1916490240 | 6400 | 6400 | 6400 | 6390 | 602 |
| 546 | 20250423 | 105700 | 1912640380 | 6400 | 6380 | 6400 | 6380 | 390 |
| 547 | 20250423 | 105600 | 1910149930 | 6380 | 6390 | 6390 | 6380 | 867 |
| 548 | 20250423 | 105500 | 1904613980 | 6390 | 6380 | 6390 | 6380 | 265 |
| 549 | 20250423 | 105400 | 1902920990 | 6380 | 6380 | 6380 | 6380 | 54 |
| 550 | 20250423 | 105300 | 1902576470 | 6390 | 6380 | 6390 | 6380 | 181 |
| 551 | 20250423 | 105200 | 1901421540 | 6380 | 6380 | 6380 | 6380 | 928 |
| 552 | 20250423 | 105100 | 1895500900 | 6370 | 6370 | 6380 | 6370 | 232 |
| 553 | 20250423 | 105000 | 1894022040 | 6370 | 6370 | 6370 | 6360 | 1134 |
| 554 | 20250423 | 104900 | 1886801600 | 6370 | 6360 | 6370 | 6360 | 212 |
| 555 | 20250423 | 104800 | 1885452200 | 6360 | 6360 | 6360 | 6360 | 110 |
| 556 | 20250423 | 104700 | 1884752600 | 6370 | 6370 | 6370 | 6370 | 11 |
| 557 | 20250423 | 104600 | 1884682530 | 6360 | 6360 | 6370 | 6360 | 1832 |
| 558 | 20250423 | 104500 | 1873030810 | 6360 | 6360 | 6360 | 6360 | 118 |
| 559 | 20250423 | 104400 | 1872280330 | 6370 | 6360 | 6370 | 6360 | 1139 |
| 560 | 20250423 | 104300 | 1865036100 | 6370 | 6360 | 6370 | 6360 | 162 |
| 561 | 20250423 | 104200 | 1864005690 | 6360 | 6365 | 6370 | 6360 | 2339 |
| 562 | 20250423 | 104100 | 1849126440 | 6370 | 6370 | 6370 | 6370 | 20 |
| 563 | 20250423 | 104000 | 1848999040 | 6370 | 6370 | 6370 | 6360 | 493 |
| 564 | 20250423 | 103900 | 1845859110 | 6380 | 6380 | 6380 | 6380 | 9 |
| 565 | 20250423 | 103800 | 1845801690 | 6360 | 6380 | 6380 | 6360 | 1071 |
| 566 | 20250423 | 103700 | 1838981640 | 6380 | 6370 | 6380 | 6370 | 1826 |
| 567 | 20250423 | 103600 | 1827345430 | 6360 | 6360 | 6370 | 6360 | 2430 |
| 568 | 20250423 | 103500 | 1811874780 | 6360 | 6360 | 6360 | 6360 | 139 |
| 569 | 20250423 | 103400 | 1810990740 | 6370 | 6360 | 6370 | 6350 | 615 |
| 570 | 20250423 | 103300 | 1807082040 | 6360 | 6360 | 6360 | 6360 | 307 |
| 571 | 20250423 | 103200 | 1805129520 | 6360 | 6360 | 6370 | 6350 | 3427 |
| 572 | 20250423 | 103100 | 1783360120 | 6370 | 6360 | 6370 | 6350 | 1958 |
| 573 | 20250423 | 103000 | 1770909820 | 6370 | 6390 | 6390 | 6360 | 5386 |
| 574 | 20250423 | 102900 | 1736589990 | 6390 | 6390 | 6390 | 6390 | 2689 |
| 575 | 20250423 | 102800 | 1719407280 | 6390 | 6390 | 6390 | 6380 | 877 |
| 576 | 20250423 | 102700 | 1713806010 | 6390 | 6380 | 6390 | 6380 | 484 |
| 577 | 20250423 | 102600 | 1710716490 | 6390 | 6390 | 6390 | 6370 | 2948 |
| 578 | 20250423 | 102500 | 1691919850 | 6390 | 6390 | 6410 | 6380 | 8402 |
| 579 | 20250423 | 102400 | 1638244860 | 6390 | 6420 | 6420 | 6390 | 4582 |
| 580 | 20250423 | 102300 | 1608908990 | 6420 | 6410 | 6420 | 6410 | 403 |
| 581 | 20250423 | 102200 | 1606325750 | 6420 | 6420 | 6420 | 6410 | 1789 |
| 582 | 20250423 | 102100 | 1594844450 | 6420 | 6420 | 6440 | 6420 | 819 |
| 583 | 20250423 | 102000 | 1589585500 | 6420 | 6430 | 6430 | 6420 | 93 |
| 584 | 20250423 | 101900 | 1588988410 | 6440 | 6440 | 6440 | 6440 | 1 |
| 585 | 20250423 | 101800 | 1588981970 | 6430 | 6420 | 6440 | 6420 | 355 |
| 586 | 20250423 | 101700 | 1586700700 | 6430 | 6430 | 6430 | 6430 | 1 |
| 587 | 20250423 | 101600 | 1586694270 | 6420 | 6420 | 6420 | 6420 | 876 |
| 588 | 20250423 | 101500 | 1581070350 | 6420 | 6410 | 6430 | 6410 | 799 |
| 589 | 20250423 | 101400 | 1575947360 | 6420 | 6410 | 6420 | 6410 | 167 |
| 590 | 20250423 | 101300 | 1574876880 | 6400 | 6410 | 6410 | 6400 | 314 |
| 591 | 20250423 | 101200 | 1572866880 | 6400 | 6410 | 6410 | 6400 | 315 |
| 592 | 20250423 | 101100 | 1570847740 | 6410 | 6400 | 6410 | 6390 | 722 |
| 593 | 20250423 | 101000 | 1566225970 | 6410 | 6420 | 6430 | 6400 | 10449 |
| 594 | 20250423 | 100900 | 1499310810 | 6430 | 6440 | 6440 | 6410 | 1940 |
| 595 | 20250423 | 100800 | 1486850670 | 6440 | 6420 | 6440 | 6410 | 460 |
| 596 | 20250423 | 100700 | 1483896380 | 6430 | 6430 | 6430 | 6430 | 7 |
| 597 | 20250423 | 100600 | 1483851370 | 6430 | 6430 | 6430 | 6420 | 734 |
| 598 | 20250423 | 100500 | 1479136750 | 6430 | 6420 | 6430 | 6420 | 641 |
| 599 | 20250423 | 100400 | 1475019210 | 6410 | 6430 | 6430 | 6410 | 75 |
| 600 | 20250423 | 100300 | 1474538420 | 6420 | 6430 | 6430 | 6410 | 471 |
| 601 | 20250423 | 100200 | 1471517660 | 6430 | 6420 | 6430 | 6410 | 856 |
| 602 | 20250423 | 100100 | 1466030550 | 6410 | 6420 | 6430 | 6410 | 845 |
| 603 | 20250423 | 100000 | 1460608370 | 6410 | 6420 | 6420 | 6410 | 1080 |
| 604 | 20250423 | 095900 | 1453682080 | 6420 | 6420 | 6420 | 6420 | 605 |
| 605 | 20250423 | 095800 | 1449797980 | 6420 | 6440 | 6440 | 6420 | 2854 |
| 606 | 20250423 | 095700 | 1431433740 | 6430 | 6430 | 6430 | 6430 | 50 |
| 607 | 20250423 | 095600 | 1431112240 | 6430 | 6420 | 6430 | 6420 | 252 |
| 608 | 20250423 | 095500 | 1429493390 | 6420 | 6430 | 6430 | 6410 | 1926 |
| 609 | 20250423 | 095400 | 1417143880 | 6430 | 6440 | 6440 | 6430 | 473 |
| 610 | 20250423 | 095300 | 1414102460 | 6440 | 6420 | 6450 | 6420 | 5923 |
| 611 | 20250423 | 095200 | 1375941820 | 6420 | 6420 | 6430 | 6390 | 10684 |
| 612 | 20250423 | 095100 | 1307483870 | 6430 | 6430 | 6450 | 6410 | 2945 |
| 613 | 20250423 | 095000 | 1288581050 | 6410 | 6450 | 6450 | 6410 | 5981 |
| 614 | 20250423 | 094900 | 1250130580 | 6450 | 6450 | 6450 | 6440 | 1436 |
| 615 | 20250423 | 094800 | 1240871700 | 6450 | 6460 | 6460 | 6450 | 4144 |
| 616 | 20250423 | 094700 | 1214127140 | 6460 | 6470 | 6470 | 6460 | 994 |
| 617 | 20250423 | 094600 | 1207703310 | 6470 | 6480 | 6480 | 6470 | 529 |
| 618 | 20250423 | 094500 | 1204280540 | 6480 | 6470 | 6480 | 6470 | 529 |
| 619 | 20250423 | 094400 | 1200856880 | 6480 | 6480 | 6480 | 6470 | 538 |
| 620 | 20250423 | 094300 | 1197371920 | 6470 | 6480 | 6480 | 6460 | 7482 |
| 621 | 20250423 | 094200 | 1148969120 | 6460 | 6470 | 6480 | 6450 | 14118 |
| 622 | 20250423 | 094100 | 1057841920 | 6470 | 6480 | 6490 | 6470 | 810 |
| 623 | 20250423 | 094000 | 1052597175 | 6480 | 6470 | 6480 | 6470 | 763 |
| 624 | 20250423 | 093900 | 1047654575 | 6470 | 6470 | 6470 | 6470 | 3397 |
| 625 | 20250423 | 093800 | 1025675985 | 6470 | 6480 | 6500 | 6470 | 2249 |
| 626 | 20250423 | 093700 | 1011106425 | 6490 | 6520 | 6520 | 6490 | 5964 |
| 627 | 20250423 | 093600 | 972353115 | 6520 | 6530 | 6530 | 6510 | 151 |
| 628 | 20250423 | 093500 | 971368955 | 6510 | 6530 | 6540 | 6510 | 1309 |
| 629 | 20250423 | 093400 | 962826665 | 6510 | 6500 | 6520 | 6500 | 566 |
| 630 | 20250423 | 093300 | 959141565 | 6510 | 6510 | 6510 | 6500 | 115 |
| 631 | 20250423 | 093200 | 958393925 | 6510 | 6510 | 6510 | 6500 | 135 |
| 632 | 20250423 | 093100 | 957515395 | 6510 | 6500 | 6530 | 6500 | 910 |
| 633 | 20250423 | 093000 | 951584205 | 6490 | 6490 | 6490 | 6480 | 2095 |
| 634 | 20250423 | 092900 | 938002435 | 6490 | 6500 | 6500 | 6480 | 1156 |
| 635 | 20250423 | 092800 | 930500645 | 6500 | 6500 | 6520 | 6500 | 1454 |
| 636 | 20250423 | 092700 | 921047535 | 6500 | 6520 | 6520 | 6490 | 2755 |
| 637 | 20250423 | 092600 | 903139965 | 6520 | 6490 | 6530 | 6490 | 1467 |
| 638 | 20250423 | 092500 | 893615315 | 6520 | 6500 | 6520 | 6490 | 3132 |
| 639 | 20250423 | 092400 | 873267115 | 6520 | 6530 | 6530 | 6500 | 4545 |
| 640 | 20250423 | 092300 | 843710875 | 6520 | 6480 | 6530 | 6470 | 2910 |
| 641 | 20250423 | 092200 | 824790785 | 6500 | 6520 | 6520 | 6470 | 5045 |
| 642 | 20250423 | 092100 | 792084295 | 6500 | 6480 | 6520 | 6475 | 5441 |
| 643 | 20250423 | 092000 | 756725620 | 6480 | 6550 | 6560 | 6480 | 17250 |
| 644 | 20250423 | 091900 | 644407250 | 6550 | 6550 | 6570 | 6540 | 4165 |
| 645 | 20250423 | 091800 | 617139800 | 6550 | 6560 | 6570 | 6540 | 4309 |
| 646 | 20250423 | 091700 | 588903000 | 6560 | 6560 | 6570 | 6550 | 3011 |
| 647 | 20250423 | 091600 | 569168190 | 6560 | 6580 | 6580 | 6550 | 1531 |
| 648 | 20250423 | 091500 | 559132350 | 6550 | 6580 | 6580 | 6550 | 1801 |
| 649 | 20250423 | 091400 | 547320370 | 6560 | 6630 | 6630 | 6530 | 22369 |
| 650 | 20250423 | 091300 | 400286120 | 6630 | 6660 | 6670 | 6610 | 1520 |
| 651 | 20250423 | 091200 | 390212000 | 6680 | 6620 | 6680 | 6620 | 1342 |
| 652 | 20250423 | 091100 | 381285420 | 6620 | 6610 | 6650 | 6610 | 915 |
| 653 | 20250423 | 091000 | 375226450 | 6610 | 6620 | 6650 | 6610 | 1863 |
| 654 | 20250423 | 090900 | 362895090 | 6630 | 6620 | 6630 | 6600 | 2093 |
| 655 | 20250423 | 090800 | 349050150 | 6620 | 6620 | 6630 | 6600 | 4302 |
| 656 | 20250423 | 090700 | 320625010 | 6640 | 6630 | 6660 | 6610 | 3451 |
| 657 | 20250423 | 090600 | 297749670 | 6600 | 6630 | 6650 | 6600 | 9506 |
| 658 | 20250423 | 090500 | 234867635 | 6630 | 6690 | 6690 | 6630 | 4584 |
| 659 | 20250423 | 090400 | 204279185 | 6700 | 6710 | 6710 | 6690 | 247 |
| 660 | 20250423 | 090300 | 202624265 | 6700 | 6720 | 6720 | 6700 | 1171 |
| 661 | 20250423 | 090200 | 194776565 | 6720 | 6700 | 6730 | 6690 | 4357 |
| 662 | 20250423 | 090100 | 165562415 | 6680 | 6750 | 6750 | 6680 | 2148 |
| 663 | 20250423 | 090000 | 151161355 | 6750 | 6600 | 6750 | 6600 | 22715 |