32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 195300 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 7042 |
| 3 | 20250421 | 195200 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 4 | 20250421 | 195100 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 5 | 20250421 | 195000 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 6 | 20250421 | 194900 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 7 | 20250421 | 194800 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 8 | 20250421 | 194700 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 9 | 20250421 | 194600 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 10 | 20250421 | 194500 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 11 | 20250421 | 194400 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 12 | 20250421 | 194300 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 13 | 20250421 | 194200 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 14 | 20250421 | 194100 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 15 | 20250421 | 194000 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 16 | 20250421 | 193900 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 17 | 20250421 | 193800 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 18 | 20250421 | 193700 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 19 | 20250421 | 193600 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 20 | 20250421 | 193500 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 21 | 20250421 | 193400 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 22 | 20250421 | 193300 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 23 | 20250421 | 193200 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 24 | 20250421 | 193100 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 25 | 20250421 | 193000 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 26 | 20250421 | 192900 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 27 | 20250421 | 192800 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 28 | 20250421 | 192700 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 29 | 20250421 | 192600 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 30 | 20250421 | 192500 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 31 | 20250421 | 192400 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 32 | 20250421 | 192300 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 7042 |
| 33 | 20250421 | 192200 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 34 | 20250421 | 192100 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 35 | 20250421 | 192000 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 36 | 20250421 | 191900 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 37 | 20250421 | 191800 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 38 | 20250421 | 191700 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 39 | 20250421 | 191600 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 40 | 20250421 | 191500 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 41 | 20250421 | 191400 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 42 | 20250421 | 191300 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 43 | 20250421 | 191200 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 44 | 20250421 | 191100 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 45 | 20250421 | 191000 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 46 | 20250421 | 190900 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 47 | 20250421 | 190800 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 48 | 20250421 | 190700 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 49 | 20250421 | 190600 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 50 | 20250421 | 190500 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 51 | 20250421 | 190400 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 52 | 20250421 | 190300 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 53 | 20250421 | 190200 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 54 | 20250421 | 190100 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 55 | 20250421 | 190000 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 56 | 20250421 | 185900 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 57 | 20250421 | 185800 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 58 | 20250421 | 185700 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 59 | 20250421 | 185600 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 60 | 20250421 | 185500 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 61 | 20250421 | 185400 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 62 | 20250421 | 185300 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 7042 |
| 63 | 20250421 | 185200 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 64 | 20250421 | 185100 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 65 | 20250421 | 185000 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 66 | 20250421 | 184900 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 67 | 20250421 | 184800 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 68 | 20250421 | 184700 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 69 | 20250421 | 184600 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 70 | 20250421 | 184500 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 71 | 20250421 | 184400 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 72 | 20250421 | 184300 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 73 | 20250421 | 184200 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 74 | 20250421 | 184100 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 75 | 20250421 | 184000 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 76 | 20250421 | 183900 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 77 | 20250421 | 183800 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 78 | 20250421 | 183700 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 79 | 20250421 | 183600 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 80 | 20250421 | 183500 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 81 | 20250421 | 183400 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 82 | 20250421 | 183300 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 83 | 20250421 | 183200 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 84 | 20250421 | 183100 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 85 | 20250421 | 183000 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 86 | 20250421 | 182900 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 87 | 20250421 | 182800 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 88 | 20250421 | 182700 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 89 | 20250421 | 182600 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 90 | 20250421 | 182500 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 91 | 20250421 | 182400 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 92 | 20250421 | 182300 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 7042 |
| 93 | 20250421 | 182200 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 94 | 20250421 | 182100 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 95 | 20250421 | 182000 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 96 | 20250421 | 181900 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 97 | 20250421 | 181800 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 98 | 20250421 | 181700 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 99 | 20250421 | 181600 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 100 | 20250421 | 181500 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 101 | 20250421 | 181400 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 102 | 20250421 | 181300 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 103 | 20250421 | 181200 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 104 | 20250421 | 181100 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 105 | 20250421 | 181000 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 106 | 20250421 | 180900 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 107 | 20250421 | 180800 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 108 | 20250421 | 180700 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 109 | 20250421 | 180600 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 110 | 20250421 | 180500 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 111 | 20250421 | 180400 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 112 | 20250421 | 180300 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 113 | 20250421 | 180200 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 114 | 20250421 | 180100 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 115 | 20250421 | 180000 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 116 | 20250421 | 175900 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 117 | 20250421 | 175800 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 118 | 20250421 | 175700 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 119 | 20250421 | 175600 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 120 | 20250421 | 175500 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 121 | 20250421 | 175400 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 122 | 20250421 | 175300 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 7042 |
| 123 | 20250421 | 175200 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 124 | 20250421 | 175100 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 125 | 20250421 | 175000 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 126 | 20250421 | 174900 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 127 | 20250421 | 174800 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 128 | 20250421 | 174700 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 129 | 20250421 | 174600 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 130 | 20250421 | 174500 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 131 | 20250421 | 174400 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 132 | 20250421 | 174300 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 133 | 20250421 | 174200 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 134 | 20250421 | 174100 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 135 | 20250421 | 174000 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 136 | 20250421 | 173900 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 137 | 20250421 | 173800 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 138 | 20250421 | 173700 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 139 | 20250421 | 173600 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 140 | 20250421 | 173500 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 141 | 20250421 | 173400 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 142 | 20250421 | 173300 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 143 | 20250421 | 173200 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 144 | 20250421 | 173100 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 145 | 20250421 | 173000 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 146 | 20250421 | 172900 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 147 | 20250421 | 172800 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 148 | 20250421 | 172700 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 149 | 20250421 | 172600 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 150 | 20250421 | 172500 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 151 | 20250421 | 172400 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 152 | 20250421 | 172300 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 7042 |
| 153 | 20250421 | 172200 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 154 | 20250421 | 172100 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 155 | 20250421 | 172000 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 156 | 20250421 | 171900 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 157 | 20250421 | 171800 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 158 | 20250421 | 171700 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 159 | 20250421 | 171600 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 160 | 20250421 | 171500 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 161 | 20250421 | 171400 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 162 | 20250421 | 171300 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 163 | 20250421 | 171200 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 164 | 20250421 | 171100 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 165 | 20250421 | 171000 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 166 | 20250421 | 170900 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 167 | 20250421 | 170800 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 168 | 20250421 | 170700 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 169 | 20250421 | 170600 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 170 | 20250421 | 170500 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 171 | 20250421 | 170400 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 172 | 20250421 | 170300 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 173 | 20250421 | 170200 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 174 | 20250421 | 170100 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 175 | 20250421 | 170000 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 176 | 20250421 | 165900 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 177 | 20250421 | 165800 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 178 | 20250421 | 165700 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 179 | 20250421 | 165600 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 180 | 20250421 | 165500 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 181 | 20250421 | 165400 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 182 | 20250421 | 165300 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 7042 |
| 183 | 20250421 | 165200 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 184 | 20250421 | 165100 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 185 | 20250421 | 165000 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 186 | 20250421 | 164900 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 187 | 20250421 | 164800 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 188 | 20250421 | 164700 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 189 | 20250421 | 164600 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 190 | 20250421 | 164500 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 191 | 20250421 | 164400 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 192 | 20250421 | 164300 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 193 | 20250421 | 164200 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 194 | 20250421 | 164100 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 195 | 20250421 | 164000 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 196 | 20250421 | 163900 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 197 | 20250421 | 163800 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 198 | 20250421 | 163700 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 199 | 20250421 | 163600 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 200 | 20250421 | 163500 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 201 | 20250421 | 163400 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 202 | 20250421 | 163300 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 203 | 20250421 | 163200 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 204 | 20250421 | 163100 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 205 | 20250421 | 163000 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 206 | 20250421 | 162900 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 207 | 20250421 | 162800 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 208 | 20250421 | 162700 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 209 | 20250421 | 162600 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 210 | 20250421 | 162500 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 211 | 20250421 | 162400 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 212 | 20250421 | 162300 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 7042 |
| 213 | 20250421 | 162200 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 214 | 20250421 | 162100 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 215 | 20250421 | 162000 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 216 | 20250421 | 161900 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 217 | 20250421 | 161800 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 218 | 20250421 | 161700 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 219 | 20250421 | 161600 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 220 | 20250421 | 161500 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 221 | 20250421 | 161400 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 222 | 20250421 | 161300 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 223 | 20250421 | 161200 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 224 | 20250421 | 161100 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 225 | 20250421 | 161000 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 226 | 20250421 | 160900 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 227 | 20250421 | 160800 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 228 | 20250421 | 160700 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 229 | 20250421 | 160600 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 230 | 20250421 | 160500 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 231 | 20250421 | 160400 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 232 | 20250421 | 160300 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 233 | 20250421 | 160200 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 234 | 20250421 | 160100 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 235 | 20250421 | 160000 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 236 | 20250421 | 155900 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 237 | 20250421 | 155800 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 238 | 20250421 | 155700 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 239 | 20250421 | 155600 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 240 | 20250421 | 155500 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 241 | 20250421 | 155400 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 242 | 20250421 | 155300 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 7042 |
| 243 | 20250421 | 155200 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 244 | 20250421 | 155100 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 245 | 20250421 | 155000 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 246 | 20250421 | 154900 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 247 | 20250421 | 154800 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 248 | 20250421 | 154700 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 249 | 20250421 | 154600 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 250 | 20250421 | 154500 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 251 | 20250421 | 154400 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 252 | 20250421 | 154300 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 253 | 20250421 | 154200 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 254 | 20250421 | 154100 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 255 | 20250421 | 154000 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 256 | 20250421 | 153900 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 257 | 20250421 | 153800 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 258 | 20250421 | 153700 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 259 | 20250421 | 153600 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 260 | 20250421 | 153500 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 261 | 20250421 | 153400 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 262 | 20250421 | 153300 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 263 | 20250421 | 153200 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 264 | 20250421 | 153100 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 0 |
| 265 | 20250421 | 153000 | 2579260667 | 3825 | 3825 | 3825 | 3825 | 7042 |
| 266 | 20250421 | 152900 | 2552325017 | 3810 | 3810 | 3810 | 3810 | 0 |
| 267 | 20250421 | 152800 | 2552325017 | 3810 | 3810 | 3810 | 3810 | 0 |
| 268 | 20250421 | 152700 | 2552325017 | 3810 | 3810 | 3810 | 3810 | 0 |
| 269 | 20250421 | 152600 | 2552325017 | 3810 | 3810 | 3810 | 3810 | 0 |
| 270 | 20250421 | 152500 | 2552325017 | 3810 | 3810 | 3810 | 3810 | 0 |
| 271 | 20250421 | 152400 | 2552325017 | 3810 | 3810 | 3810 | 3810 | 0 |
| 272 | 20250421 | 152300 | 2552325017 | 3810 | 3810 | 3810 | 3810 | 0 |
| 273 | 20250421 | 152200 | 2552325017 | 3810 | 3810 | 3810 | 3810 | 0 |
| 274 | 20250421 | 152100 | 2552325017 | 3810 | 3810 | 3810 | 3810 | 0 |
| 275 | 20250421 | 152000 | 2552325017 | 3810 | 3810 | 3810 | 3810 | 0 |
| 276 | 20250421 | 151900 | 2552325017 | 3810 | 3800 | 3810 | 3800 | 1823 |
| 277 | 20250421 | 151800 | 2545390632 | 3800 | 3805 | 3810 | 3800 | 5812 |
| 278 | 20250421 | 151700 | 2523270912 | 3810 | 3810 | 3815 | 3805 | 2269 |
| 279 | 20250421 | 151600 | 2514629947 | 3810 | 3800 | 3840 | 3800 | 11804 |
| 280 | 20250421 | 151500 | 2469552107 | 3800 | 3795 | 3800 | 3795 | 4403 |
| 281 | 20250421 | 151400 | 2452822207 | 3795 | 3790 | 3795 | 3785 | 10 |
| 282 | 20250421 | 151300 | 2452784312 | 3790 | 3790 | 3790 | 3790 | 529 |
| 283 | 20250421 | 151200 | 2450779402 | 3790 | 3795 | 3795 | 3790 | 1423 |
| 284 | 20250421 | 151100 | 2445383732 | 3800 | 3800 | 3800 | 3800 | 110 |
| 285 | 20250421 | 151000 | 2444965732 | 3795 | 3795 | 3800 | 3795 | 810 |
| 286 | 20250421 | 150900 | 2441891272 | 3790 | 3790 | 3800 | 3790 | 885 |
| 287 | 20250421 | 150800 | 2438532057 | 3800 | 3780 | 3800 | 3780 | 4220 |
| 288 | 20250421 | 150700 | 2422499502 | 3775 | 3785 | 3810 | 3775 | 3301 |
| 289 | 20250421 | 150600 | 2409961022 | 3785 | 3785 | 3785 | 3770 | 679 |
| 290 | 20250421 | 150500 | 2407393067 | 3785 | 3785 | 3785 | 3785 | 1471 |
| 291 | 20250421 | 150400 | 2401825332 | 3780 | 3770 | 3780 | 3770 | 1198 |
| 292 | 20250421 | 150300 | 2397302032 | 3775 | 3750 | 3775 | 3750 | 5484 |
| 293 | 20250421 | 150200 | 2376622187 | 3750 | 3750 | 3750 | 3750 | 0 |
| 294 | 20250421 | 150100 | 2376622187 | 3750 | 3750 | 3750 | 3750 | 0 |
| 295 | 20250421 | 150000 | 2376622187 | 3750 | 3750 | 3750 | 3750 | 500 |
| 296 | 20250421 | 145900 | 2374747187 | 3755 | 3760 | 3760 | 3755 | 2480 |
| 297 | 20250421 | 145800 | 2365430387 | 3760 | 3755 | 3760 | 3750 | 1619 |
| 298 | 20250421 | 145700 | 2359355922 | 3765 | 3765 | 3765 | 3765 | 0 |
| 299 | 20250421 | 145600 | 2359355922 | 3765 | 3760 | 3765 | 3760 | 285 |
| 300 | 20250421 | 145500 | 2358282972 | 3765 | 3765 | 3765 | 3765 | 550 |
| 301 | 20250421 | 145400 | 2356212222 | 3765 | 3770 | 3775 | 3765 | 6129 |
| 302 | 20250421 | 145300 | 2333106427 | 3770 | 3770 | 3775 | 3765 | 5071 |
| 303 | 20250421 | 145200 | 2313988904 | 3770 | 3760 | 3770 | 3752 | 1225 |
| 304 | 20250421 | 145100 | 2309387722 | 3765 | 3755 | 3770 | 3755 | 1422 |
| 305 | 20250421 | 145000 | 2304048052 | 3750 | 3750 | 3750 | 3750 | 378 |
| 306 | 20250421 | 144900 | 2302630552 | 3750 | 3755 | 3755 | 3750 | 250 |
| 307 | 20250421 | 144800 | 2301692052 | 3750 | 3760 | 3760 | 3750 | 2778 |
| 308 | 20250421 | 144700 | 2291258677 | 3760 | 3760 | 3760 | 3760 | 2081 |
| 309 | 20250421 | 144600 | 2283434117 | 3760 | 3765 | 3765 | 3760 | 3050 |
| 310 | 20250421 | 144500 | 2271965652 | 3765 | 3770 | 3770 | 3765 | 260 |
| 311 | 20250421 | 144400 | 2270986502 | 3770 | 3765 | 3770 | 3765 | 101 |
| 312 | 20250421 | 144300 | 2270606232 | 3765 | 3770 | 3770 | 3765 | 37 |
| 313 | 20250421 | 144200 | 2270466757 | 3770 | 3770 | 3770 | 3770 | 355 |
| 314 | 20250421 | 144100 | 2269128407 | 3770 | 3775 | 3780 | 3765 | 184 |
| 315 | 20250421 | 144000 | 2268434177 | 3785 | 3785 | 3785 | 3785 | 1 |
| 316 | 20250421 | 143900 | 2268430392 | 3760 | 3765 | 3765 | 3760 | 280 |
| 317 | 20250421 | 143800 | 2267377567 | 3790 | 3775 | 3795 | 3765 | 4095 |
| 318 | 20250421 | 143700 | 2251938337 | 3795 | 3795 | 3795 | 3795 | 2 |
| 319 | 20250421 | 143600 | 2251930747 | 3795 | 3785 | 3795 | 3785 | 1000 |
| 320 | 20250421 | 143500 | 2248138747 | 3770 | 3790 | 3790 | 3770 | 1114 |
| 321 | 20250421 | 143400 | 2243921107 | 3770 | 3785 | 3800 | 3770 | 504 |
| 322 | 20250421 | 143300 | 2242010937 | 3760 | 3780 | 3780 | 3760 | 529 |
| 323 | 20250421 | 143200 | 2240011337 | 3780 | 3765 | 3785 | 3760 | 1271 |
| 324 | 20250421 | 143100 | 2235209207 | 3750 | 3760 | 3770 | 3750 | 1336 |
| 325 | 20250421 | 143000 | 2230175527 | 3750 | 3750 | 3750 | 3750 | 216 |
| 326 | 20250421 | 142900 | 2229365527 | 3745 | 3745 | 3745 | 3745 | 201 |
| 327 | 20250421 | 142800 | 2228612782 | 3740 | 3740 | 3740 | 3740 | 0 |
| 328 | 20250421 | 142700 | 2228612782 | 3740 | 3740 | 3740 | 3740 | 0 |
| 329 | 20250421 | 142600 | 2228612782 | 3740 | 3740 | 3740 | 3740 | 1 |
| 330 | 20250421 | 142500 | 2228609042 | 3765 | 3765 | 3765 | 3765 | 3009 |
| 331 | 20250421 | 142400 | 2217280157 | 3765 | 3760 | 3765 | 3760 | 54 |
| 332 | 20250421 | 142300 | 2217077112 | 3760 | 3745 | 3760 | 3740 | 540 |
| 333 | 20250421 | 142200 | 2215047537 | 3755 | 3745 | 3760 | 3745 | 1519 |
| 334 | 20250421 | 142100 | 2209337017 | 3740 | 3740 | 3740 | 3740 | 0 |
| 335 | 20250421 | 142000 | 2209337017 | 3740 | 3740 | 3740 | 3740 | 14 |
| 336 | 20250421 | 141900 | 2209284657 | 3745 | 3740 | 3745 | 3740 | 500 |
| 337 | 20250421 | 141800 | 2207413592 | 3740 | 3740 | 3740 | 3740 | 1 |
| 338 | 20250421 | 141700 | 2207409852 | 3735 | 3735 | 3735 | 3735 | 243 |
| 339 | 20250421 | 141600 | 2206502247 | 3735 | 3735 | 3735 | 3735 | 0 |
| 340 | 20250421 | 141500 | 2206502247 | 3735 | 3740 | 3740 | 3735 | 261 |
| 341 | 20250421 | 141400 | 2205527392 | 3740 | 3740 | 3740 | 3740 | 1 |
| 342 | 20250421 | 141300 | 2205523652 | 3740 | 3740 | 3740 | 3740 | 0 |
| 343 | 20250421 | 141200 | 2205523652 | 3740 | 3740 | 3740 | 3740 | 461 |
| 344 | 20250421 | 141100 | 2203799512 | 3740 | 3740 | 3740 | 3740 | 0 |
| 345 | 20250421 | 141000 | 2203799512 | 3740 | 3740 | 3740 | 3740 | 110 |
| 346 | 20250421 | 140900 | 2203388112 | 3740 | 3740 | 3740 | 3740 | 20 |
| 347 | 20250421 | 140800 | 2203313312 | 3745 | 3745 | 3745 | 3745 | 210 |
| 348 | 20250421 | 140700 | 2202526862 | 3750 | 3750 | 3750 | 3750 | 4 |
| 349 | 20250421 | 140600 | 2202511862 | 3750 | 3750 | 3750 | 3750 | 4 |
| 350 | 20250421 | 140500 | 2202496862 | 3755 | 3755 | 3755 | 3755 | 1 |
| 351 | 20250421 | 140400 | 2202493107 | 3750 | 3750 | 3750 | 3750 | 201 |
| 352 | 20250421 | 140300 | 2201739357 | 3760 | 3760 | 3760 | 3760 | 0 |
| 353 | 20250421 | 140200 | 2201739357 | 3760 | 3750 | 3760 | 3750 | 750 |
| 354 | 20250421 | 140100 | 2198920557 | 3750 | 3750 | 3750 | 3750 | 0 |
| 355 | 20250421 | 140000 | 2198920557 | 3750 | 3750 | 3750 | 3750 | 0 |
| 356 | 20250421 | 135900 | 2198920557 | 3750 | 3750 | 3750 | 3750 | 1000 |
| 357 | 20250421 | 135800 | 2195170557 | 3750 | 3750 | 3750 | 3750 | 1000 |
| 358 | 20250421 | 135700 | 2191420557 | 3750 | 3750 | 3750 | 3750 | 0 |
| 359 | 20250421 | 135600 | 2191420557 | 3750 | 3745 | 3750 | 3745 | 501 |
| 360 | 20250421 | 135500 | 2189542687 | 3745 | 3745 | 3745 | 3745 | 500 |
| 361 | 20250421 | 135400 | 2187670187 | 3745 | 3745 | 3745 | 3745 | 7 |
| 362 | 20250421 | 135300 | 2187643972 | 3745 | 3740 | 3745 | 3740 | 185 |
| 363 | 20250421 | 135200 | 2186951827 | 3745 | 3745 | 3745 | 3745 | 0 |
| 364 | 20250421 | 135100 | 2186951827 | 3745 | 3735 | 3745 | 3735 | 1670 |
| 365 | 20250421 | 135000 | 2180705622 | 3735 | 3735 | 3735 | 3735 | 296 |
| 366 | 20250421 | 134900 | 2179600062 | 3735 | 3735 | 3735 | 3735 | 0 |
| 367 | 20250421 | 134800 | 2179600062 | 3735 | 3740 | 3740 | 3735 | 207 |
| 368 | 20250421 | 134700 | 2178826667 | 3740 | 3735 | 3740 | 3735 | 520 |
| 369 | 20250421 | 134600 | 2176882652 | 3740 | 3735 | 3740 | 3735 | 73 |
| 370 | 20250421 | 134500 | 2176609992 | 3735 | 3735 | 3735 | 3735 | 2160 |
| 371 | 20250421 | 134400 | 2168542392 | 3735 | 3735 | 3735 | 3735 | 101 |
| 372 | 20250421 | 134300 | 2168165157 | 3730 | 3725 | 3730 | 3725 | 279 |
| 373 | 20250421 | 134200 | 2167125827 | 3725 | 3730 | 3730 | 3720 | 4229 |
| 374 | 20250421 | 134100 | 2151364042 | 3735 | 3735 | 3735 | 3735 | 1000 |
| 375 | 20250421 | 134000 | 2147629042 | 3740 | 3735 | 3745 | 3735 | 1684 |
| 376 | 20250421 | 133900 | 2141330937 | 3740 | 3740 | 3740 | 3740 | 1738 |
| 377 | 20250421 | 133800 | 2134830817 | 3740 | 3740 | 3740 | 3740 | 0 |
| 378 | 20250421 | 133700 | 2134830817 | 3740 | 3745 | 3745 | 3740 | 1123 |
| 379 | 20250421 | 133600 | 2130625442 | 3740 | 3740 | 3740 | 3740 | 0 |
| 380 | 20250421 | 133500 | 2130625442 | 3740 | 3740 | 3745 | 3740 | 773 |
| 381 | 20250421 | 133400 | 2127733117 | 3745 | 3745 | 3745 | 3745 | 301 |
| 382 | 20250421 | 133300 | 2126605872 | 3740 | 3740 | 3740 | 3740 | 283 |
| 383 | 20250421 | 133200 | 2125547452 | 3735 | 3735 | 3735 | 3735 | 1056 |
| 384 | 20250421 | 133100 | 2121603292 | 3735 | 3735 | 3735 | 3730 | 2860 |
| 385 | 20250421 | 133000 | 2110921242 | 3735 | 3735 | 3740 | 3735 | 1117 |
| 386 | 20250421 | 132900 | 2106747722 | 3735 | 3755 | 3755 | 3735 | 10255 |
| 387 | 20250421 | 132800 | 2068347542 | 3755 | 3750 | 3755 | 3750 | 82 |
| 388 | 20250421 | 132700 | 2068039682 | 3755 | 3750 | 3755 | 3750 | 164 |
| 389 | 20250421 | 132600 | 2067424612 | 3750 | 3755 | 3755 | 3750 | 1616 |
| 390 | 20250421 | 132500 | 2061358639 | 3757 | 3760 | 3760 | 3755 | 3779 |
| 391 | 20250421 | 132400 | 2047160132 | 3770 | 3770 | 3770 | 3770 | 100 |
| 392 | 20250421 | 132300 | 2046783132 | 3755 | 3755 | 3755 | 3755 | 0 |
| 393 | 20250421 | 132200 | 2046783132 | 3755 | 3740 | 3755 | 3740 | 2412 |
| 394 | 20250421 | 132100 | 2037741112 | 3745 | 3765 | 3765 | 3745 | 14473 |
| 395 | 20250421 | 132000 | 1983490358 | 3765 | 3787 | 3787 | 3765 | 19565 |
| 396 | 20250421 | 131900 | 1909617642 | 3785 | 3785 | 3787 | 3785 | 12 |
| 397 | 20250421 | 131800 | 1909572202 | 3790 | 3790 | 3805 | 3790 | 1581 |
| 398 | 20250421 | 131700 | 1903579517 | 3790 | 3790 | 3800 | 3790 | 5366 |
| 399 | 20250421 | 131600 | 1883219912 | 3790 | 3790 | 3790 | 3790 | 10 |
| 400 | 20250421 | 131500 | 1883182012 | 3790 | 3795 | 3795 | 3790 | 335 |
| 401 | 20250421 | 131400 | 1881911362 | 3795 | 3795 | 3795 | 3795 | 0 |
| 402 | 20250421 | 131300 | 1881911362 | 3795 | 3795 | 3795 | 3795 | 3 |
| 403 | 20250421 | 131200 | 1881899977 | 3795 | 3795 | 3795 | 3790 | 38 |
| 404 | 20250421 | 131100 | 1881755777 | 3790 | 3790 | 3790 | 3790 | 0 |
| 405 | 20250421 | 131000 | 1881755777 | 3790 | 3795 | 3795 | 3790 | 244 |
| 406 | 20250421 | 130900 | 1880830017 | 3790 | 3790 | 3790 | 3790 | 1 |
| 407 | 20250421 | 130800 | 1880826227 | 3795 | 3795 | 3795 | 3795 | 1 |
| 408 | 20250421 | 130700 | 1880822432 | 3790 | 3795 | 3795 | 3790 | 199 |
| 409 | 20250421 | 130600 | 1880067727 | 3795 | 3795 | 3795 | 3795 | 19 |
| 410 | 20250421 | 130500 | 1879995622 | 3795 | 3800 | 3800 | 3795 | 2369 |
| 411 | 20250421 | 130400 | 1870993517 | 3810 | 3805 | 3810 | 3800 | 1029 |
| 412 | 20250421 | 130300 | 1867078497 | 3800 | 3785 | 3800 | 3785 | 357 |
| 413 | 20250421 | 130200 | 1865723797 | 3785 | 3785 | 3785 | 3785 | 0 |
| 414 | 20250421 | 130100 | 1865723797 | 3785 | 3795 | 3795 | 3760 | 6555 |
| 415 | 20250421 | 130000 | 1840990837 | 3795 | 3800 | 3800 | 3795 | 7 |
| 416 | 20250421 | 125900 | 1840964242 | 3800 | 3800 | 3800 | 3800 | 1014 |
| 417 | 20250421 | 125800 | 1837111042 | 3800 | 3800 | 3800 | 3800 | 10 |
| 418 | 20250421 | 125700 | 1837073042 | 3800 | 3800 | 3800 | 3800 | 100 |
| 419 | 20250421 | 125600 | 1836693042 | 3800 | 3805 | 3810 | 3800 | 2881 |
| 420 | 20250421 | 125500 | 1825740722 | 3820 | 3800 | 3830 | 3800 | 7383 |
| 421 | 20250421 | 125400 | 1797554397 | 3795 | 3795 | 3795 | 3795 | 55 |
| 422 | 20250421 | 125300 | 1797345672 | 3790 | 3785 | 3790 | 3785 | 76 |
| 423 | 20250421 | 125200 | 1797057832 | 3780 | 3800 | 3800 | 3775 | 2655 |
| 424 | 20250421 | 125100 | 1787009602 | 3800 | 3800 | 3800 | 3800 | 387 |
| 425 | 20250421 | 125000 | 1785539002 | 3805 | 3790 | 3805 | 3790 | 1024 |
| 426 | 20250421 | 124900 | 1781649087 | 3790 | 3790 | 3795 | 3790 | 2350 |
| 427 | 20250421 | 124800 | 1772732817 | 3790 | 3790 | 3790 | 3790 | 77 |
| 428 | 20250421 | 124700 | 1772440987 | 3785 | 3785 | 3785 | 3785 | 16 |
| 429 | 20250421 | 124600 | 1772380427 | 3785 | 3785 | 3785 | 3785 | 97 |
| 430 | 20250421 | 124500 | 1772013282 | 3785 | 3780 | 3785 | 3775 | 114 |
| 431 | 20250421 | 124400 | 1771582767 | 3785 | 3785 | 3790 | 3785 | 66 |
| 432 | 20250421 | 124300 | 1771332832 | 3780 | 3775 | 3780 | 3775 | 121 |
| 433 | 20250421 | 124200 | 1770875962 | 3775 | 3775 | 3775 | 3770 | 637 |
| 434 | 20250421 | 124100 | 1768472792 | 3775 | 3780 | 3780 | 3775 | 2300 |
| 435 | 20250421 | 124000 | 1759786532 | 3785 | 3785 | 3785 | 3785 | 2 |
| 436 | 20250421 | 123900 | 1759778962 | 3780 | 3780 | 3780 | 3780 | 50 |
| 437 | 20250421 | 123800 | 1759589962 | 3780 | 3780 | 3780 | 3780 | 0 |
| 438 | 20250421 | 123700 | 1759589962 | 3780 | 3780 | 3780 | 3780 | 0 |
| 439 | 20250421 | 123600 | 1759589962 | 3780 | 3780 | 3780 | 3780 | 349 |
| 440 | 20250421 | 123500 | 1758270742 | 3790 | 3790 | 3790 | 3790 | 13 |
| 441 | 20250421 | 123400 | 1758221472 | 3790 | 3790 | 3790 | 3790 | 28 |
| 442 | 20250421 | 123300 | 1758115352 | 3785 | 3795 | 3795 | 3785 | 14 |
| 443 | 20250421 | 123200 | 1758062352 | 3785 | 3785 | 3785 | 3785 | 566 |
| 444 | 20250421 | 123100 | 1755920042 | 3785 | 3775 | 3785 | 3775 | 412 |
| 445 | 20250421 | 123000 | 1754363147 | 3775 | 3775 | 3775 | 3775 | 153 |
| 446 | 20250421 | 122900 | 1753785572 | 3770 | 3770 | 3770 | 3770 | 0 |
| 447 | 20250421 | 122800 | 1753785572 | 3770 | 3770 | 3770 | 3770 | 1 |
| 448 | 20250421 | 122700 | 1753781802 | 3770 | 3770 | 3770 | 3770 | 2 |
| 449 | 20250421 | 122600 | 1753774262 | 3770 | 3770 | 3770 | 3770 | 46 |
| 450 | 20250421 | 122500 | 1753600842 | 3765 | 3765 | 3765 | 3765 | 1 |
| 451 | 20250421 | 122400 | 1753597077 | 3770 | 3770 | 3770 | 3770 | 110 |
| 452 | 20250421 | 122300 | 1753182377 | 3765 | 3765 | 3765 | 3765 | 270 |
| 453 | 20250421 | 122200 | 1752165827 | 3770 | 3770 | 3770 | 3770 | 235 |
| 454 | 20250421 | 122100 | 1751279877 | 3765 | 3765 | 3765 | 3765 | 0 |
| 455 | 20250421 | 122000 | 1751279877 | 3765 | 3780 | 3780 | 3765 | 794 |
| 456 | 20250421 | 121900 | 1748280032 | 3780 | 3775 | 3780 | 3775 | 16 |
| 457 | 20250421 | 121800 | 1748219627 | 3775 | 3775 | 3775 | 3775 | 30 |
| 458 | 20250421 | 121700 | 1748106377 | 3775 | 3775 | 3775 | 3775 | 511 |
| 459 | 20250421 | 121600 | 1746177352 | 3775 | 3775 | 3775 | 3775 | 185 |
| 460 | 20250421 | 121500 | 1745478977 | 3775 | 3775 | 3775 | 3775 | 15 |
| 461 | 20250421 | 121400 | 1745422352 | 3775 | 3770 | 3775 | 3770 | 12 |
| 462 | 20250421 | 121300 | 1745377082 | 3770 | 3770 | 3770 | 3770 | 122 |
| 463 | 20250421 | 121200 | 1744917142 | 3775 | 3775 | 3775 | 3775 | 16 |
| 464 | 20250421 | 121100 | 1744856742 | 3770 | 3770 | 3770 | 3770 | 0 |
| 465 | 20250421 | 121000 | 1744856742 | 3770 | 3770 | 3770 | 3770 | 100 |
| 466 | 20250421 | 120900 | 1744479742 | 3770 | 3770 | 3770 | 3770 | 12 |
| 467 | 20250421 | 120800 | 1744434502 | 3770 | 3770 | 3770 | 3770 | 10 |
| 468 | 20250421 | 120700 | 1744396802 | 3775 | 3775 | 3775 | 3775 | 14 |
| 469 | 20250421 | 120600 | 1744343952 | 3775 | 3770 | 3775 | 3770 | 92 |
| 470 | 20250421 | 120500 | 1743997107 | 3770 | 3770 | 3770 | 3770 | 54 |
| 471 | 20250421 | 120400 | 1743793527 | 3770 | 3770 | 3770 | 3765 | 303 |
| 472 | 20250421 | 120300 | 1742651222 | 3777 | 3777 | 3777 | 3777 | 100 |
| 473 | 20250421 | 120200 | 1742273522 | 3785 | 3785 | 3785 | 3785 | 0 |
| 474 | 20250421 | 120100 | 1742273522 | 3785 | 3785 | 3790 | 3785 | 145 |
| 475 | 20250421 | 120000 | 1741724257 | 3785 | 3770 | 3795 | 3770 | 485 |
| 476 | 20250421 | 115900 | 1739891287 | 3760 | 3760 | 3760 | 3760 | 200 |
| 477 | 20250421 | 115800 | 1739139287 | 3755 | 3755 | 3755 | 3755 | 117 |
| 478 | 20250421 | 115700 | 1738699952 | 3770 | 3770 | 3770 | 3770 | 6 |
| 479 | 20250421 | 115600 | 1738677332 | 3770 | 3770 | 3770 | 3770 | 3 |
| 480 | 20250421 | 115500 | 1738666022 | 3770 | 3765 | 3770 | 3755 | 746 |
| 481 | 20250421 | 115400 | 1735858997 | 3765 | 3765 | 3765 | 3765 | 13 |
| 482 | 20250421 | 115300 | 1735810052 | 3765 | 3765 | 3765 | 3765 | 10 |
| 483 | 20250421 | 115200 | 1735772402 | 3765 | 3750 | 3765 | 3745 | 3489 |
| 484 | 20250421 | 115100 | 1722689577 | 3760 | 3760 | 3760 | 3760 | 0 |
| 485 | 20250421 | 115000 | 1722689577 | 3760 | 3760 | 3760 | 3760 | 1 |
| 486 | 20250421 | 114900 | 1722685817 | 3760 | 3745 | 3765 | 3745 | 735 |
| 487 | 20250421 | 114800 | 1719923887 | 3745 | 3740 | 3745 | 3740 | 121 |
| 488 | 20250421 | 114700 | 1719470747 | 3745 | 3765 | 3765 | 3740 | 18508 |
| 489 | 20250421 | 114600 | 1649971777 | 3765 | 3755 | 3790 | 3755 | 1498 |
| 490 | 20250421 | 114500 | 1644325622 | 3755 | 3755 | 3755 | 3755 | 0 |
| 491 | 20250421 | 114400 | 1644325622 | 3755 | 3755 | 3755 | 3755 | 10 |
| 492 | 20250421 | 114300 | 1644288072 | 3755 | 3755 | 3755 | 3755 | 208 |
| 493 | 20250421 | 114200 | 1643507032 | 3755 | 3755 | 3755 | 3755 | 3 |
| 494 | 20250421 | 114100 | 1643495767 | 3755 | 3750 | 3755 | 3750 | 104 |
| 495 | 20250421 | 114000 | 1643105252 | 3750 | 3745 | 3750 | 3745 | 356 |
| 496 | 20250421 | 113900 | 1641770707 | 3745 | 3745 | 3750 | 3740 | 1404 |
| 497 | 20250421 | 113800 | 1636515427 | 3745 | 3745 | 3745 | 3745 | 65 |
| 498 | 20250421 | 113700 | 1636272002 | 3745 | 3750 | 3750 | 3745 | 11272 |
| 499 | 20250421 | 113600 | 1594058262 | 3750 | 3750 | 3750 | 3750 | 1202 |
| 500 | 20250421 | 113500 | 1589550762 | 3745 | 3755 | 3755 | 3745 | 7239 |
| 501 | 20250421 | 113400 | 1562406362 | 3755 | 3755 | 3755 | 3755 | 13 |
| 502 | 20250421 | 113300 | 1562357547 | 3755 | 3755 | 3755 | 3755 | 1 |
| 503 | 20250421 | 113200 | 1562353792 | 3750 | 3755 | 3755 | 3750 | 3460 |
| 504 | 20250421 | 113100 | 1549378787 | 3760 | 3760 | 3760 | 3760 | 50 |
| 505 | 20250421 | 113000 | 1549190787 | 3760 | 3760 | 3760 | 3760 | 0 |
| 506 | 20250421 | 112900 | 1549190787 | 3760 | 3760 | 3765 | 3760 | 14 |
| 507 | 20250421 | 112800 | 1549138142 | 3760 | 3750 | 3760 | 3750 | 3078 |
| 508 | 20250421 | 112700 | 1537579252 | 3750 | 3750 | 3750 | 3750 | 297 |
| 509 | 20250421 | 112600 | 1536465502 | 3755 | 3755 | 3755 | 3755 | 1 |
| 510 | 20250421 | 112500 | 1536461747 | 3755 | 3755 | 3755 | 3755 | 1 |
| 511 | 20250421 | 112400 | 1536457992 | 3755 | 3755 | 3755 | 3755 | 9 |
| 512 | 20250421 | 112300 | 1536424197 | 3755 | 3755 | 3755 | 3755 | 0 |
| 513 | 20250421 | 112200 | 1536424197 | 3755 | 3755 | 3755 | 3755 | 5891 |
| 514 | 20250421 | 112100 | 1514303492 | 3755 | 3755 | 3755 | 3755 | 0 |
| 515 | 20250421 | 112000 | 1514303492 | 3755 | 3755 | 3755 | 3755 | 0 |
| 516 | 20250421 | 111900 | 1514303492 | 3755 | 3755 | 3755 | 3755 | 158 |
| 517 | 20250421 | 111800 | 1513710202 | 3760 | 3760 | 3765 | 3760 | 5 |
| 518 | 20250421 | 111700 | 1513691392 | 3765 | 3765 | 3765 | 3765 | 100 |
| 519 | 20250421 | 111600 | 1513314892 | 3760 | 3760 | 3760 | 3760 | 169 |
| 520 | 20250421 | 111500 | 1512679452 | 3765 | 3765 | 3765 | 3765 | 10 |
| 521 | 20250421 | 111400 | 1512641802 | 3770 | 3770 | 3770 | 3770 | 6 |
| 522 | 20250421 | 111300 | 1512619182 | 3770 | 3770 | 3770 | 3770 | 0 |
| 523 | 20250421 | 111200 | 1512619182 | 3770 | 3770 | 3770 | 3770 | 300 |
| 524 | 20250421 | 111100 | 1511488182 | 3775 | 3755 | 3775 | 3755 | 1587 |
| 525 | 20250421 | 111000 | 1505521067 | 3750 | 3745 | 3750 | 3745 | 789 |
| 526 | 20250421 | 110900 | 1502565012 | 3745 | 3745 | 3745 | 3740 | 1002 |
| 527 | 20250421 | 110800 | 1498817327 | 3750 | 3745 | 3750 | 3745 | 566 |
| 528 | 20250421 | 110700 | 1496696657 | 3745 | 3745 | 3745 | 3745 | 12 |
| 529 | 20250421 | 110600 | 1496651717 | 3745 | 3745 | 3745 | 3745 | 80 |
| 530 | 20250421 | 110500 | 1496352117 | 3745 | 3745 | 3745 | 3745 | 429 |
| 531 | 20250421 | 110400 | 1494745512 | 3745 | 3760 | 3760 | 3745 | 3001 |
| 532 | 20250421 | 110300 | 1483503747 | 3760 | 3755 | 3760 | 3755 | 70 |
| 533 | 20250421 | 110200 | 1483240552 | 3765 | 3770 | 3770 | 3760 | 1043 |
| 534 | 20250421 | 110100 | 1479313907 | 3770 | 3755 | 3770 | 3755 | 2200 |
| 535 | 20250421 | 110000 | 1471033322 | 3750 | 3750 | 3750 | 3750 | 237 |
| 536 | 20250421 | 105900 | 1470144572 | 3745 | 3740 | 3745 | 3740 | 526 |
| 537 | 20250421 | 105800 | 1468175462 | 3740 | 3740 | 3745 | 3740 | 1267 |
| 538 | 20250421 | 105700 | 1463434382 | 3740 | 3740 | 3740 | 3740 | 2 |
| 539 | 20250421 | 105600 | 1463426902 | 3740 | 3735 | 3740 | 3735 | 107 |
| 540 | 20250421 | 105500 | 1463026832 | 3735 | 3735 | 3735 | 3730 | 873 |
| 541 | 20250421 | 105400 | 1459766222 | 3735 | 3745 | 3745 | 3735 | 5594 |
| 542 | 20250421 | 105300 | 1438864167 | 3745 | 3745 | 3745 | 3745 | 46 |
| 543 | 20250421 | 105200 | 1438691897 | 3745 | 3750 | 3755 | 3745 | 562 |
| 544 | 20250421 | 105100 | 1436585122 | 3755 | 3760 | 3760 | 3755 | 377 |
| 545 | 20250421 | 105000 | 1435169427 | 3760 | 3760 | 3760 | 3760 | 25 |
| 546 | 20250421 | 104900 | 1435075427 | 3760 | 3765 | 3765 | 3755 | 887 |
| 547 | 20250421 | 104800 | 1431743432 | 3770 | 3770 | 3770 | 3770 | 53 |
| 548 | 20250421 | 104700 | 1431543622 | 3770 | 3765 | 3770 | 3765 | 167 |
| 549 | 20250421 | 104600 | 1430914817 | 3765 | 3765 | 3765 | 3765 | 1 |
| 550 | 20250421 | 104500 | 1430911052 | 3780 | 3780 | 3780 | 3780 | 0 |
| 551 | 20250421 | 104400 | 1430911052 | 3780 | 3750 | 3785 | 3750 | 2920 |
| 552 | 20250421 | 104300 | 1419920587 | 3750 | 3750 | 3750 | 3750 | 554 |
| 553 | 20250421 | 104200 | 1417843087 | 3750 | 3765 | 3765 | 3750 | 3815 |
| 554 | 20250421 | 104100 | 1403516342 | 3760 | 3785 | 3785 | 3760 | 7635 |
| 555 | 20250421 | 104000 | 1374737637 | 3785 | 3785 | 3785 | 3785 | 139 |
| 556 | 20250421 | 103900 | 1374211522 | 3785 | 3785 | 3785 | 3785 | 0 |
| 557 | 20250421 | 103800 | 1374211522 | 3785 | 3785 | 3785 | 3780 | 1014 |
| 558 | 20250421 | 103700 | 1370375132 | 3790 | 3790 | 3790 | 3790 | 732 |
| 559 | 20250421 | 103600 | 1367600852 | 3795 | 3795 | 3795 | 3795 | 681 |
| 560 | 20250421 | 103500 | 1365016457 | 3790 | 3800 | 3810 | 3790 | 2368 |
| 561 | 20250421 | 103400 | 1356012062 | 3800 | 3800 | 3800 | 3800 | 10 |
| 562 | 20250421 | 103300 | 1355974062 | 3800 | 3800 | 3800 | 3800 | 100 |
| 563 | 20250421 | 103200 | 1355594062 | 3790 | 3785 | 3790 | 3785 | 34 |
| 564 | 20250421 | 103100 | 1355465207 | 3820 | 3790 | 3820 | 3790 | 188 |
| 565 | 20250421 | 103000 | 1354749537 | 3790 | 3780 | 3790 | 3780 | 624 |
| 566 | 20250421 | 102900 | 1352387767 | 3780 | 3785 | 3785 | 3780 | 4046 |
| 567 | 20250421 | 102800 | 1337093757 | 3790 | 3805 | 3805 | 3785 | 2108 |
| 568 | 20250421 | 102700 | 1329113712 | 3805 | 3795 | 3805 | 3795 | 116 |
| 569 | 20250421 | 102600 | 1328672992 | 3790 | 3800 | 3800 | 3770 | 1332 |
| 570 | 20250421 | 102500 | 1323642142 | 3800 | 3795 | 3800 | 3795 | 480 |
| 571 | 20250421 | 102400 | 1321818297 | 3795 | 3780 | 3795 | 3780 | 471 |
| 572 | 20250421 | 102300 | 1320037477 | 3780 | 3775 | 3780 | 3775 | 288 |
| 573 | 20250421 | 102200 | 1318950022 | 3775 | 3780 | 3785 | 3775 | 1092 |
| 574 | 20250421 | 102100 | 1314823062 | 3780 | 3780 | 3790 | 3770 | 144 |
| 575 | 20250421 | 102000 | 1314279737 | 3780 | 3775 | 3780 | 3770 | 1514 |
| 576 | 20250421 | 101900 | 1308568672 | 3770 | 3775 | 3775 | 3770 | 901 |
| 577 | 20250421 | 101800 | 1305171122 | 3775 | 3790 | 3790 | 3775 | 1701 |
| 578 | 20250421 | 101700 | 1298746097 | 3790 | 3785 | 3790 | 3780 | 1823 |
| 579 | 20250421 | 101600 | 1291841982 | 3780 | 3775 | 3780 | 3775 | 1952 |
| 580 | 20250421 | 101500 | 1284470177 | 3775 | 3780 | 3780 | 3775 | 260 |
| 581 | 20250421 | 101400 | 1283487957 | 3780 | 3785 | 3785 | 3780 | 184 |
| 582 | 20250421 | 101300 | 1282792017 | 3787 | 3795 | 3795 | 3785 | 1494 |
| 583 | 20250421 | 101200 | 1277131271 | 3800 | 3785 | 3800 | 3785 | 1408 |
| 584 | 20250421 | 101100 | 1271796056 | 3780 | 3780 | 3780 | 3780 | 972 |
| 585 | 20250421 | 101000 | 1268121896 | 3780 | 3800 | 3800 | 3780 | 4178 |
| 586 | 20250421 | 100900 | 1252304886 | 3795 | 3815 | 3820 | 3790 | 7359 |
| 587 | 20250421 | 100800 | 1224329161 | 3835 | 3820 | 3845 | 3820 | 4354 |
| 588 | 20250421 | 100700 | 1207667116 | 3820 | 3810 | 3820 | 3805 | 950 |
| 589 | 20250421 | 100600 | 1204049781 | 3810 | 3820 | 3820 | 3810 | 1345 |
| 590 | 20250421 | 100500 | 1198915331 | 3820 | 3815 | 3840 | 3805 | 1197 |
| 591 | 20250421 | 100400 | 1194349496 | 3820 | 3830 | 3830 | 3815 | 492 |
| 592 | 20250421 | 100300 | 1192470546 | 3830 | 3860 | 3860 | 3820 | 5256 |
| 593 | 20250421 | 100200 | 1172265726 | 3855 | 3860 | 3875 | 3850 | 1770 |
| 594 | 20250421 | 100100 | 1165433651 | 3860 | 3850 | 3860 | 3840 | 1854 |
| 595 | 20250421 | 100000 | 1158306226 | 3850 | 3810 | 3862 | 3810 | 5882 |
| 596 | 20250421 | 095900 | 1135692916 | 3810 | 3805 | 3810 | 3805 | 1233 |
| 597 | 20250421 | 095800 | 1130997036 | 3815 | 3815 | 3815 | 3815 | 0 |
| 598 | 20250421 | 095700 | 1130997036 | 3815 | 3810 | 3815 | 3775 | 2047 |
| 599 | 20250421 | 095600 | 1123224796 | 3815 | 3830 | 3840 | 3815 | 10851 |
| 600 | 20250421 | 095500 | 1081737906 | 3830 | 3800 | 3830 | 3800 | 6327 |
| 601 | 20250421 | 095400 | 1057640001 | 3795 | 3790 | 3795 | 3790 | 3598 |
| 602 | 20250421 | 095300 | 1043992911 | 3790 | 3805 | 3805 | 3785 | 5020 |
| 603 | 20250421 | 095200 | 1024964586 | 3805 | 3815 | 3815 | 3795 | 6173 |
| 604 | 20250421 | 095100 | 1001483096 | 3815 | 3830 | 3830 | 3815 | 589 |
| 605 | 20250421 | 095000 | 999233301 | 3840 | 3845 | 3850 | 3830 | 4708 |
| 606 | 20250421 | 094900 | 981144316 | 3845 | 3825 | 3845 | 3805 | 23243 |
| 607 | 20250421 | 094800 | 892133416 | 3825 | 3850 | 3850 | 3805 | 24883 |
| 608 | 20250421 | 094700 | 797055865 | 3850 | 3875 | 3885 | 3840 | 20250 |
| 609 | 20250421 | 094600 | 718849115 | 3875 | 3880 | 3915 | 3865 | 34255 |
| 610 | 20250421 | 094500 | 585761170 | 3890 | 3825 | 3940 | 3810 | 27837 |
| 611 | 20250421 | 094400 | 478119850 | 3830 | 3775 | 3850 | 3750 | 46346 |
| 612 | 20250421 | 094300 | 301404065 | 3750 | 3740 | 3830 | 3735 | 2452 |
| 613 | 20250421 | 094200 | 292128505 | 3740 | 3735 | 3740 | 3735 | 424 |
| 614 | 20250421 | 094100 | 290542815 | 3735 | 3735 | 3735 | 3735 | 2081 |
| 615 | 20250421 | 094000 | 282770280 | 3735 | 3735 | 3735 | 3730 | 2179 |
| 616 | 20250421 | 093900 | 274636740 | 3740 | 3740 | 3745 | 3740 | 715 |
| 617 | 20250421 | 093800 | 271959235 | 3735 | 3725 | 3735 | 3725 | 1558 |
| 618 | 20250421 | 093700 | 266151945 | 3720 | 3720 | 3720 | 3720 | 137 |
| 619 | 20250421 | 093600 | 265642305 | 3720 | 3720 | 3725 | 3720 | 536 |
| 620 | 20250421 | 093500 | 263648380 | 3725 | 3725 | 3725 | 3725 | 14 |
| 621 | 20250421 | 093400 | 263596230 | 3725 | 3725 | 3725 | 3715 | 378 |
| 622 | 20250421 | 093300 | 262189555 | 3725 | 3720 | 3770 | 3710 | 1301 |
| 623 | 20250421 | 093200 | 257345660 | 3715 | 3700 | 3775 | 3700 | 3054 |
| 624 | 20250421 | 093100 | 245991655 | 3690 | 3700 | 3700 | 3690 | 2015 |
| 625 | 20250421 | 093000 | 238536295 | 3700 | 3685 | 3700 | 3685 | 1677 |
| 626 | 20250421 | 092900 | 232351420 | 3685 | 3695 | 3695 | 3680 | 1252 |
| 627 | 20250421 | 092800 | 227730815 | 3695 | 3685 | 3700 | 3675 | 3539 |
| 628 | 20250421 | 092700 | 214662080 | 3690 | 3680 | 3695 | 3680 | 2639 |
| 629 | 20250421 | 092600 | 204940270 | 3675 | 3680 | 3680 | 3675 | 510 |
| 630 | 20250421 | 092500 | 203064220 | 3675 | 3675 | 3675 | 3675 | 113 |
| 631 | 20250421 | 092400 | 202648945 | 3677 | 3670 | 3677 | 3670 | 878 |
| 632 | 20250421 | 092300 | 199421495 | 3670 | 3670 | 3670 | 3670 | 346 |
| 633 | 20250421 | 092200 | 198151675 | 3670 | 3675 | 3675 | 3660 | 1996 |
| 634 | 20250421 | 092100 | 190833510 | 3675 | 3700 | 3700 | 3675 | 4222 |
| 635 | 20250421 | 092000 | 175272225 | 3700 | 3685 | 3700 | 3685 | 1734 |
| 636 | 20250421 | 091900 | 168878720 | 3680 | 3675 | 3680 | 3675 | 1170 |
| 637 | 20250421 | 091800 | 164573145 | 3675 | 3685 | 3690 | 3675 | 4323 |
| 638 | 20250421 | 091700 | 148659370 | 3685 | 3690 | 3690 | 3680 | 1774 |
| 639 | 20250421 | 091600 | 142127130 | 3695 | 3690 | 3695 | 3690 | 276 |
| 640 | 20250421 | 091500 | 141107315 | 3690 | 3700 | 3700 | 3690 | 2450 |
| 641 | 20250421 | 091400 | 132061080 | 3700 | 3685 | 3705 | 3680 | 3247 |
| 642 | 20250421 | 091300 | 120073555 | 3685 | 3690 | 3690 | 3685 | 1315 |
| 643 | 20250421 | 091200 | 115226725 | 3690 | 3700 | 3700 | 3690 | 630 |
| 644 | 20250421 | 091100 | 112901055 | 3700 | 3700 | 3700 | 3695 | 890 |
| 645 | 20250421 | 091000 | 109609440 | 3700 | 3705 | 3705 | 3700 | 858 |
| 646 | 20250421 | 090900 | 106431805 | 3700 | 3705 | 3705 | 3700 | 2892 |
| 647 | 20250421 | 090800 | 95728425 | 3705 | 3710 | 3710 | 3700 | 4102 |
| 648 | 20250421 | 090700 | 80531935 | 3710 | 3745 | 3745 | 3705 | 4112 |
| 649 | 20250421 | 090600 | 65231280 | 3740 | 3740 | 3740 | 3740 | 63 |
| 650 | 20250421 | 090500 | 64995660 | 3740 | 3745 | 3755 | 3740 | 12787 |
| 651 | 20250421 | 090400 | 17111125 | 3745 | 3745 | 3760 | 3745 | 459 |
| 652 | 20250421 | 090300 | 15391525 | 3740 | 3740 | 3740 | 3740 | 0 |
| 653 | 20250421 | 090200 | 15391525 | 3740 | 3735 | 3745 | 3735 | 1323 |
| 654 | 20250421 | 090100 | 10449810 | 3735 | 3755 | 3755 | 3735 | 2202 |
| 655 | 20250421 | 090000 | 2195230 | 3770 | 3775 | 3775 | 3755 | 582 |