33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250411 | 201000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 6114 |
| 3 | 20250411 | 200900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20250411 | 200800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20250411 | 200700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20250411 | 200600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20250411 | 200500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20250411 | 200400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20250411 | 200300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20250411 | 200200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20250411 | 200100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20250411 | 200000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20250411 | 195900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20250411 | 195800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20250411 | 195700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20250411 | 195600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20250411 | 195500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20250411 | 195400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20250411 | 195300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20250411 | 195200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20250411 | 195100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20250411 | 195000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20250411 | 194900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20250411 | 194800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20250411 | 194700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20250411 | 194600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20250411 | 194500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20250411 | 194400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20250411 | 194300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20250411 | 194200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20250411 | 194100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20250411 | 194000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 6114 |
| 33 | 20250411 | 193900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20250411 | 193800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20250411 | 193700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20250411 | 193600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20250411 | 193500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20250411 | 193400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20250411 | 193300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20250411 | 193200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20250411 | 193100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20250411 | 193000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20250411 | 192900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20250411 | 192800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20250411 | 192700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20250411 | 192600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20250411 | 192500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20250411 | 192400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20250411 | 192300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20250411 | 192200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20250411 | 192100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20250411 | 192000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20250411 | 191900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20250411 | 191800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20250411 | 191700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20250411 | 191600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20250411 | 191500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20250411 | 191400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20250411 | 191300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20250411 | 191200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20250411 | 191100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20250411 | 191000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 6114 |
| 63 | 20250411 | 190900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20250411 | 190800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20250411 | 190700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20250411 | 190600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20250411 | 190500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20250411 | 190400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20250411 | 190300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20250411 | 190200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20250411 | 190100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20250411 | 190000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20250411 | 185900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20250411 | 185800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20250411 | 185700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20250411 | 185600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20250411 | 185500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20250411 | 185400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20250411 | 185300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20250411 | 185200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20250411 | 185100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20250411 | 185000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20250411 | 184900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20250411 | 184800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20250411 | 184700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20250411 | 184600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20250411 | 184500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20250411 | 184400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20250411 | 184300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20250411 | 184200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20250411 | 184100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20250411 | 184000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 6114 |
| 93 | 20250411 | 183900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20250411 | 183800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20250411 | 183700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20250411 | 183600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20250411 | 183500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20250411 | 183400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20250411 | 183300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20250411 | 183200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20250411 | 183100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20250411 | 183000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20250411 | 182900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20250411 | 182800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20250411 | 182700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20250411 | 182600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20250411 | 182500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20250411 | 182400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20250411 | 182300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20250411 | 182200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20250411 | 182100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20250411 | 182000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20250411 | 181900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20250411 | 181800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20250411 | 181700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20250411 | 181600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20250411 | 181500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20250411 | 181400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20250411 | 181300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20250411 | 181200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20250411 | 181100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20250411 | 181000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 6114 |
| 123 | 20250411 | 180900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20250411 | 180800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20250411 | 180700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20250411 | 180600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20250411 | 180500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20250411 | 180400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20250411 | 180300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20250411 | 180200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20250411 | 180100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20250411 | 180000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20250411 | 175900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20250411 | 175800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20250411 | 175700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20250411 | 175600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20250411 | 175500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20250411 | 175400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20250411 | 175300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20250411 | 175200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20250411 | 175100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20250411 | 175000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20250411 | 174900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20250411 | 174800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20250411 | 174700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20250411 | 174600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20250411 | 174500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20250411 | 174400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20250411 | 174300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20250411 | 174200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20250411 | 174100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20250411 | 174000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 6114 |
| 153 | 20250411 | 173900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20250411 | 173800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20250411 | 173700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20250411 | 173600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20250411 | 173500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20250411 | 173400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20250411 | 173300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20250411 | 173200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20250411 | 173100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20250411 | 173000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20250411 | 172900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20250411 | 172800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20250411 | 172700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20250411 | 172600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20250411 | 172500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20250411 | 172400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20250411 | 172300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20250411 | 172200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20250411 | 172100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20250411 | 172000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20250411 | 171900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20250411 | 171800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20250411 | 171700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20250411 | 171600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20250411 | 171500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20250411 | 171400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20250411 | 171300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20250411 | 171200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20250411 | 171100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20250411 | 171000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 6114 |
| 183 | 20250411 | 170900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20250411 | 170800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20250411 | 170700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20250411 | 170600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20250411 | 170500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20250411 | 170400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20250411 | 170300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20250411 | 170200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20250411 | 170100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20250411 | 170000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20250411 | 165900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20250411 | 165800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20250411 | 165700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20250411 | 165600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20250411 | 165500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20250411 | 165400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20250411 | 165300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20250411 | 165200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20250411 | 165100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20250411 | 165000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20250411 | 164900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20250411 | 164800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20250411 | 164700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20250411 | 164600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20250411 | 164500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20250411 | 164400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20250411 | 164300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20250411 | 164200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20250411 | 164100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20250411 | 164000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 6114 |
| 213 | 20250411 | 163900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20250411 | 163800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20250411 | 163700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20250411 | 163600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20250411 | 163500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20250411 | 163400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20250411 | 163300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20250411 | 163200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20250411 | 163100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20250411 | 163000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20250411 | 162900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20250411 | 162800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20250411 | 162700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20250411 | 162600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20250411 | 162500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 228 | 20250411 | 162400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20250411 | 162300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20250411 | 162200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20250411 | 162100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20250411 | 162000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20250411 | 161900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20250411 | 161800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 235 | 20250411 | 161700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 236 | 20250411 | 161600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 237 | 20250411 | 161500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 238 | 20250411 | 161400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 239 | 20250411 | 161300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 240 | 20250411 | 161200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 241 | 20250411 | 161100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 242 | 20250411 | 161000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 6114 |
| 243 | 20250411 | 160900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 244 | 20250411 | 160800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 245 | 20250411 | 160700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 246 | 20250411 | 160600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 247 | 20250411 | 160500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 248 | 20250411 | 160400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 249 | 20250411 | 160300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 250 | 20250411 | 160200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 251 | 20250411 | 160100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 252 | 20250411 | 160000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 253 | 20250411 | 155900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 254 | 20250411 | 155800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 255 | 20250411 | 155700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 256 | 20250411 | 155600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 257 | 20250411 | 155500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 258 | 20250411 | 155400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 259 | 20250411 | 155300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 260 | 20250411 | 155200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 261 | 20250411 | 155100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 262 | 20250411 | 155000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 263 | 20250411 | 154900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 264 | 20250411 | 154800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 265 | 20250411 | 154700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 266 | 20250411 | 154600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 267 | 20250411 | 154500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 268 | 20250411 | 154400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 269 | 20250411 | 154300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 270 | 20250411 | 154200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 271 | 20250411 | 154100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 272 | 20250411 | 154000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 6114 |
| 273 | 20250411 | 153900 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 274 | 20250411 | 153800 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 275 | 20250411 | 153700 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 276 | 20250411 | 153600 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 277 | 20250411 | 153500 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 278 | 20250411 | 153400 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 279 | 20250411 | 153300 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 280 | 20250411 | 153200 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 281 | 20250411 | 153100 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 0 |
| 282 | 20250411 | 153000 | 1806430128 | 3500 | 3500 | 3500 | 3500 | 6114 |
| 283 | 20250411 | 152900 | 1785031128 | 3495 | 3495 | 3495 | 3495 | 0 |
| 284 | 20250411 | 152800 | 1785031128 | 3495 | 3495 | 3495 | 3495 | 0 |
| 285 | 20250411 | 152700 | 1785031128 | 3495 | 3495 | 3495 | 3495 | 0 |
| 286 | 20250411 | 152600 | 1785031128 | 3495 | 3495 | 3495 | 3495 | 0 |
| 287 | 20250411 | 152500 | 1785031128 | 3495 | 3495 | 3495 | 3495 | 0 |
| 288 | 20250411 | 152400 | 1785031128 | 3495 | 3495 | 3495 | 3495 | 0 |
| 289 | 20250411 | 152300 | 1785031128 | 3495 | 3495 | 3495 | 3495 | 0 |
| 290 | 20250411 | 152200 | 1785031128 | 3495 | 3495 | 3495 | 3495 | 0 |
| 291 | 20250411 | 152100 | 1785031128 | 3495 | 3495 | 3495 | 3495 | 0 |
| 292 | 20250411 | 152000 | 1785031128 | 3495 | 3495 | 3495 | 3495 | 0 |
| 293 | 20250411 | 151900 | 1785031128 | 3495 | 3485 | 3495 | 3485 | 1361 |
| 294 | 20250411 | 151800 | 1780286773 | 3495 | 3485 | 3495 | 3485 | 229 |
| 295 | 20250411 | 151700 | 1779488318 | 3485 | 3480 | 3485 | 3480 | 417 |
| 296 | 20250411 | 151600 | 1778037073 | 3490 | 3490 | 3490 | 3490 | 1009 |
| 297 | 20250411 | 151500 | 1774515663 | 3490 | 3495 | 3495 | 3480 | 297 |
| 298 | 20250411 | 151400 | 1773480078 | 3485 | 3485 | 3485 | 3480 | 58 |
| 299 | 20250411 | 151300 | 1773277978 | 3500 | 3485 | 3500 | 3485 | 338 |
| 300 | 20250411 | 151200 | 1772099483 | 3500 | 3500 | 3500 | 3500 | 133 |
| 301 | 20250411 | 151100 | 1771633983 | 3500 | 3490 | 3500 | 3490 | 918 |
| 302 | 20250411 | 151000 | 1768422303 | 3485 | 3485 | 3485 | 3485 | 370 |
| 303 | 20250411 | 150900 | 1767132853 | 3480 | 3480 | 3480 | 3480 | 0 |
| 304 | 20250411 | 150800 | 1767132853 | 3480 | 3495 | 3500 | 3480 | 1021 |
| 305 | 20250411 | 150700 | 1763573453 | 3495 | 3495 | 3495 | 3495 | 654 |
| 306 | 20250411 | 150600 | 1761287723 | 3500 | 3500 | 3500 | 3500 | 52 |
| 307 | 20250411 | 150500 | 1761105723 | 3495 | 3495 | 3495 | 3495 | 215 |
| 308 | 20250411 | 150400 | 1760354298 | 3485 | 3490 | 3490 | 3485 | 500 |
| 309 | 20250411 | 150300 | 1758610283 | 3490 | 3490 | 3490 | 3490 | 0 |
| 310 | 20250411 | 150200 | 1758610283 | 3490 | 3485 | 3490 | 3480 | 520 |
| 311 | 20250411 | 150100 | 1756797908 | 3485 | 3490 | 3495 | 3485 | 1391 |
| 312 | 20250411 | 150000 | 1751940168 | 3490 | 3485 | 3490 | 3485 | 319 |
| 313 | 20250411 | 145900 | 1750827958 | 3485 | 3485 | 3485 | 3485 | 5 |
| 314 | 20250411 | 145800 | 1750810533 | 3490 | 3490 | 3490 | 3490 | 271 |
| 315 | 20250411 | 145700 | 1749864743 | 3490 | 3490 | 3490 | 3490 | 342 |
| 316 | 20250411 | 145600 | 1748671163 | 3490 | 3490 | 3490 | 3490 | 5 |
| 317 | 20250411 | 145500 | 1748653713 | 3490 | 3485 | 3490 | 3485 | 215 |
| 318 | 20250411 | 145400 | 1747903368 | 3485 | 3490 | 3490 | 3485 | 513 |
| 319 | 20250411 | 145300 | 1746113708 | 3490 | 3490 | 3490 | 3490 | 581 |
| 320 | 20250411 | 145200 | 1744086018 | 3490 | 3490 | 3490 | 3485 | 757 |
| 321 | 20250411 | 145100 | 1741444588 | 3495 | 3490 | 3495 | 3490 | 30 |
| 322 | 20250411 | 145000 | 1741339788 | 3490 | 3495 | 3495 | 3490 | 462 |
| 323 | 20250411 | 144900 | 1739727358 | 3485 | 3485 | 3485 | 3485 | 21 |
| 324 | 20250411 | 144800 | 1739654173 | 3485 | 3485 | 3485 | 3485 | 294 |
| 325 | 20250411 | 144700 | 1738629583 | 3485 | 3500 | 3500 | 3485 | 413 |
| 326 | 20250411 | 144600 | 1737186018 | 3490 | 3490 | 3490 | 3490 | 700 |
| 327 | 20250411 | 144500 | 1734743018 | 3490 | 3490 | 3490 | 3490 | 0 |
| 328 | 20250411 | 144400 | 1734743018 | 3490 | 3490 | 3490 | 3490 | 100 |
| 329 | 20250411 | 144300 | 1734394018 | 3495 | 3480 | 3495 | 3480 | 217 |
| 330 | 20250411 | 144200 | 1733636413 | 3485 | 3485 | 3485 | 3485 | 225 |
| 331 | 20250411 | 144100 | 1732852288 | 3485 | 3485 | 3485 | 3485 | 30 |
| 332 | 20250411 | 144000 | 1732747738 | 3490 | 3490 | 3490 | 3490 | 28 |
| 333 | 20250411 | 143900 | 1732650018 | 3500 | 3500 | 3500 | 3500 | 0 |
| 334 | 20250411 | 143800 | 1732650018 | 3500 | 3500 | 3500 | 3500 | 16 |
| 335 | 20250411 | 143700 | 1732594018 | 3500 | 3500 | 3500 | 3500 | 0 |
| 336 | 20250411 | 143600 | 1732594018 | 3500 | 3500 | 3500 | 3500 | 0 |
| 337 | 20250411 | 143500 | 1732594018 | 3500 | 3500 | 3500 | 3500 | 250 |
| 338 | 20250411 | 143400 | 1731719018 | 3495 | 3495 | 3495 | 3495 | 11 |
| 339 | 20250411 | 143300 | 1731680573 | 3490 | 3490 | 3490 | 3490 | 56 |
| 340 | 20250411 | 143200 | 1731485133 | 3490 | 3490 | 3490 | 3490 | 144 |
| 341 | 20250411 | 143100 | 1730982573 | 3500 | 3500 | 3500 | 3500 | 0 |
| 342 | 20250411 | 143000 | 1730982573 | 3500 | 3505 | 3505 | 3500 | 449 |
| 343 | 20250411 | 142900 | 1729411063 | 3510 | 3505 | 3510 | 3505 | 2245 |
| 344 | 20250411 | 142800 | 1721536103 | 3505 | 3500 | 3505 | 3500 | 72 |
| 345 | 20250411 | 142700 | 1721283748 | 3490 | 3500 | 3500 | 3490 | 1919 |
| 346 | 20250411 | 142600 | 1714586348 | 3500 | 3500 | 3500 | 3500 | 500 |
| 347 | 20250411 | 142500 | 1712836348 | 3505 | 3505 | 3505 | 3505 | 0 |
| 348 | 20250411 | 142400 | 1712836348 | 3505 | 3505 | 3505 | 3505 | 2 |
| 349 | 20250411 | 142300 | 1712829338 | 3480 | 3480 | 3480 | 3480 | 0 |
| 350 | 20250411 | 142200 | 1712829338 | 3480 | 3480 | 3480 | 3480 | 0 |
| 351 | 20250411 | 142100 | 1712829338 | 3480 | 3480 | 3480 | 3480 | 0 |
| 352 | 20250411 | 142000 | 1712829338 | 3480 | 3485 | 3485 | 3480 | 344 |
| 353 | 20250411 | 141900 | 1711630998 | 3490 | 3490 | 3490 | 3490 | 0 |
| 354 | 20250411 | 141800 | 1711630998 | 3490 | 3490 | 3490 | 3490 | 0 |
| 355 | 20250411 | 141700 | 1711630998 | 3490 | 3490 | 3490 | 3490 | 6 |
| 356 | 20250411 | 141600 | 1711610058 | 3495 | 3495 | 3495 | 3495 | 26 |
| 357 | 20250411 | 141500 | 1711519188 | 3490 | 3490 | 3490 | 3490 | 205 |
| 358 | 20250411 | 141400 | 1710803738 | 3490 | 3490 | 3490 | 3490 | 9 |
| 359 | 20250411 | 141300 | 1710772328 | 3490 | 3490 | 3490 | 3490 | 0 |
| 360 | 20250411 | 141200 | 1710772328 | 3490 | 3490 | 3490 | 3490 | 0 |
| 361 | 20250411 | 141100 | 1710772328 | 3490 | 3490 | 3490 | 3490 | 0 |
| 362 | 20250411 | 141000 | 1710772328 | 3490 | 3490 | 3490 | 3490 | 1 |
| 363 | 20250411 | 140900 | 1710768838 | 3475 | 3480 | 3480 | 3475 | 646 |
| 364 | 20250411 | 140800 | 1708521823 | 3480 | 3480 | 3480 | 3480 | 0 |
| 365 | 20250411 | 140700 | 1708521823 | 3480 | 3480 | 3480 | 3480 | 99 |
| 366 | 20250411 | 140600 | 1708177303 | 3465 | 3465 | 3465 | 3465 | 0 |
| 367 | 20250411 | 140500 | 1708177303 | 3465 | 3480 | 3480 | 3460 | 365 |
| 368 | 20250411 | 140400 | 1706910898 | 3490 | 3490 | 3490 | 3490 | 0 |
| 369 | 20250411 | 140300 | 1706910898 | 3490 | 3490 | 3490 | 3490 | 5 |
| 370 | 20250411 | 140200 | 1706893448 | 3485 | 3485 | 3485 | 3485 | 92 |
| 371 | 20250411 | 140100 | 1706572828 | 3490 | 3490 | 3490 | 3485 | 56 |
| 372 | 20250411 | 140000 | 1706377638 | 3490 | 3490 | 3490 | 3490 | 17 |
| 373 | 20250411 | 135900 | 1706318308 | 3485 | 3485 | 3485 | 3485 | 30 |
| 374 | 20250411 | 135800 | 1706213758 | 3485 | 3485 | 3485 | 3485 | 110 |
| 375 | 20250411 | 135700 | 1705830408 | 3505 | 3505 | 3505 | 3505 | 38 |
| 376 | 20250411 | 135600 | 1705697218 | 3490 | 3490 | 3490 | 3490 | 311 |
| 377 | 20250411 | 135500 | 1704611828 | 3490 | 3490 | 3490 | 3490 | 5 |
| 378 | 20250411 | 135400 | 1704594378 | 3490 | 3490 | 3490 | 3490 | 5 |
| 379 | 20250411 | 135300 | 1704576928 | 3490 | 3490 | 3490 | 3490 | 332 |
| 380 | 20250411 | 135200 | 1703418248 | 3495 | 3495 | 3495 | 3495 | 372 |
| 381 | 20250411 | 135100 | 1702118108 | 3490 | 3490 | 3490 | 3490 | 1 |
| 382 | 20250411 | 135000 | 1702114618 | 3500 | 3500 | 3500 | 3500 | 0 |
| 383 | 20250411 | 134900 | 1702114618 | 3500 | 3485 | 3500 | 3485 | 141 |
| 384 | 20250411 | 134800 | 1701621133 | 3480 | 3495 | 3495 | 3480 | 376 |
| 385 | 20250411 | 134700 | 1700310373 | 3495 | 3495 | 3495 | 3495 | 1 |
| 386 | 20250411 | 134600 | 1700306878 | 3495 | 3495 | 3495 | 3495 | 350 |
| 387 | 20250411 | 134500 | 1699083628 | 3490 | 3500 | 3500 | 3490 | 986 |
| 388 | 20250411 | 134400 | 1695642308 | 3500 | 3500 | 3500 | 3500 | 62 |
| 389 | 20250411 | 134300 | 1695425308 | 3500 | 3500 | 3500 | 3500 | 30 |
| 390 | 20250411 | 134200 | 1695320308 | 3505 | 3505 | 3505 | 3505 | 0 |
| 391 | 20250411 | 134100 | 1695320308 | 3505 | 3500 | 3505 | 3500 | 87 |
| 392 | 20250411 | 134000 | 1695015618 | 3490 | 3505 | 3505 | 3490 | 41 |
| 393 | 20250411 | 133900 | 1694872493 | 3490 | 3500 | 3500 | 3490 | 101 |
| 394 | 20250411 | 133800 | 1694519003 | 3500 | 3500 | 3500 | 3500 | 0 |
| 395 | 20250411 | 133700 | 1694519003 | 3500 | 3490 | 3500 | 3490 | 632 |
| 396 | 20250411 | 133600 | 1692310313 | 3490 | 3490 | 3490 | 3490 | 0 |
| 397 | 20250411 | 133500 | 1692310313 | 3490 | 3490 | 3490 | 3490 | 233 |
| 398 | 20250411 | 133400 | 1691497143 | 3500 | 3500 | 3500 | 3500 | 0 |
| 399 | 20250411 | 133300 | 1691497143 | 3500 | 3500 | 3500 | 3500 | 8 |
| 400 | 20250411 | 133200 | 1691469143 | 3495 | 3500 | 3500 | 3495 | 294 |
| 401 | 20250411 | 133100 | 1690441423 | 3490 | 3485 | 3500 | 3485 | 306 |
| 402 | 20250411 | 133000 | 1689373798 | 3495 | 3480 | 3495 | 3460 | 2203 |
| 403 | 20250411 | 132900 | 1681722518 | 3470 | 3490 | 3500 | 3460 | 1134 |
| 404 | 20250411 | 132800 | 1677782983 | 3500 | 3505 | 3505 | 3495 | 405 |
| 405 | 20250411 | 132700 | 1676366763 | 3505 | 3500 | 3505 | 3500 | 643 |
| 406 | 20250411 | 132600 | 1674113053 | 3510 | 3510 | 3510 | 3510 | 140 |
| 407 | 20250411 | 132500 | 1673621653 | 3520 | 3505 | 3520 | 3505 | 11 |
| 408 | 20250411 | 132400 | 1673583083 | 3510 | 3510 | 3520 | 3500 | 138 |
| 409 | 20250411 | 132300 | 1673099843 | 3510 | 3510 | 3510 | 3510 | 4 |
| 410 | 20250411 | 132200 | 1673085803 | 3505 | 3510 | 3530 | 3505 | 516 |
| 411 | 20250411 | 132100 | 1671276108 | 3530 | 3505 | 3530 | 3505 | 321 |
| 412 | 20250411 | 132000 | 1670150768 | 3505 | 3520 | 3520 | 3505 | 485 |
| 413 | 20250411 | 131900 | 1668449648 | 3535 | 3515 | 3535 | 3515 | 237 |
| 414 | 20250411 | 131800 | 1667613803 | 3510 | 3515 | 3525 | 3500 | 236 |
| 415 | 20250411 | 131700 | 1666787113 | 3510 | 3520 | 3525 | 3505 | 100 |
| 416 | 20250411 | 131600 | 1666436098 | 3520 | 3505 | 3525 | 3500 | 346 |
| 417 | 20250411 | 131500 | 1665223268 | 3505 | 3500 | 3505 | 3500 | 12 |
| 418 | 20250411 | 131400 | 1665181233 | 3525 | 3505 | 3525 | 3505 | 40 |
| 419 | 20250411 | 131300 | 1665040818 | 3500 | 3510 | 3510 | 3500 | 88 |
| 420 | 20250411 | 131200 | 1664732463 | 3520 | 3500 | 3520 | 3500 | 85 |
| 421 | 20250411 | 131100 | 1664434413 | 3495 | 3500 | 3500 | 3495 | 420 |
| 422 | 20250411 | 131000 | 1662966028 | 3500 | 3505 | 3505 | 3485 | 72 |
| 423 | 20250411 | 130900 | 1662714233 | 3490 | 3490 | 3490 | 3490 | 756 |
| 424 | 20250411 | 130800 | 1660075793 | 3485 | 3500 | 3500 | 3480 | 386 |
| 425 | 20250411 | 130700 | 1658731208 | 3515 | 3505 | 3525 | 3490 | 884 |
| 426 | 20250411 | 130600 | 1655621713 | 3490 | 3490 | 3490 | 3480 | 2369 |
| 427 | 20250411 | 130500 | 1647356253 | 3490 | 3490 | 3490 | 3490 | 84 |
| 428 | 20250411 | 130400 | 1647063093 | 3490 | 3495 | 3495 | 3490 | 35 |
| 429 | 20250411 | 130300 | 1646940823 | 3500 | 3475 | 3525 | 3475 | 248 |
| 430 | 20250411 | 130200 | 1646072118 | 3475 | 3500 | 3500 | 3470 | 603 |
| 431 | 20250411 | 130100 | 1643971558 | 3540 | 3485 | 3550 | 3485 | 969 |
| 432 | 20250411 | 130000 | 1640539288 | 3495 | 3485 | 3545 | 3480 | 2298 |
| 433 | 20250411 | 125900 | 1632438993 | 3485 | 3485 | 3485 | 3485 | 600 |
| 434 | 20250411 | 125800 | 1630347993 | 3485 | 3455 | 3525 | 3440 | 2485 |
| 435 | 20250411 | 125700 | 1621732203 | 3455 | 3455 | 3460 | 3445 | 1743 |
| 436 | 20250411 | 125600 | 1615712713 | 3455 | 3470 | 3475 | 3455 | 1542 |
| 437 | 20250411 | 125500 | 1610377248 | 3475 | 3460 | 3480 | 3460 | 844 |
| 438 | 20250411 | 125400 | 1607443863 | 3460 | 3490 | 3490 | 3455 | 2099 |
| 439 | 20250411 | 125300 | 1600123973 | 3485 | 3515 | 3515 | 3455 | 2894 |
| 440 | 20250411 | 125200 | 1590108493 | 3495 | 3500 | 3500 | 3495 | 122 |
| 441 | 20250411 | 125100 | 1589681818 | 3500 | 3500 | 3500 | 3500 | 231 |
| 442 | 20250411 | 125000 | 1588873318 | 3500 | 3505 | 3505 | 3500 | 1851 |
| 443 | 20250411 | 124900 | 1582390558 | 3505 | 3515 | 3515 | 3505 | 86 |
| 444 | 20250411 | 124800 | 1582088903 | 3510 | 3510 | 3510 | 3510 | 0 |
| 445 | 20250411 | 124700 | 1582088903 | 3510 | 3510 | 3510 | 3510 | 662 |
| 446 | 20250411 | 124600 | 1579765283 | 3510 | 3510 | 3530 | 3505 | 435 |
| 447 | 20250411 | 124500 | 1578238893 | 3515 | 3540 | 3545 | 3515 | 4981 |
| 448 | 20250411 | 124400 | 1560671273 | 3540 | 3535 | 3540 | 3530 | 1604 |
| 449 | 20250411 | 124300 | 1555008523 | 3545 | 3545 | 3545 | 3545 | 0 |
| 450 | 20250411 | 124200 | 1555008523 | 3545 | 3545 | 3550 | 3545 | 41 |
| 451 | 20250411 | 124100 | 1554863078 | 3550 | 3550 | 3550 | 3530 | 881 |
| 452 | 20250411 | 124000 | 1551751848 | 3550 | 3565 | 3565 | 3545 | 721 |
| 453 | 20250411 | 123900 | 1549193128 | 3550 | 3565 | 3565 | 3550 | 746 |
| 454 | 20250411 | 123800 | 1546538278 | 3560 | 3550 | 3560 | 3545 | 970 |
| 455 | 20250411 | 123700 | 1543087958 | 3550 | 3525 | 3550 | 3525 | 942 |
| 456 | 20250411 | 123600 | 1539757933 | 3525 | 3515 | 3525 | 3510 | 962 |
| 457 | 20250411 | 123500 | 1536376453 | 3530 | 3530 | 3530 | 3530 | 3 |
| 458 | 20250411 | 123400 | 1536365863 | 3515 | 3515 | 3515 | 3515 | 100 |
| 459 | 20250411 | 123300 | 1536014363 | 3530 | 3530 | 3530 | 3510 | 213 |
| 460 | 20250411 | 123200 | 1535265473 | 3515 | 3515 | 3530 | 3515 | 2480 |
| 461 | 20250411 | 123100 | 1526543593 | 3530 | 3520 | 3530 | 3515 | 302 |
| 462 | 20250411 | 123000 | 1525481523 | 3530 | 3525 | 3530 | 3520 | 389 |
| 463 | 20250411 | 122900 | 1524110838 | 3525 | 3530 | 3530 | 3525 | 14 |
| 464 | 20250411 | 122800 | 1524061468 | 3530 | 3530 | 3530 | 3510 | 155 |
| 465 | 20250411 | 122700 | 1523517338 | 3530 | 3530 | 3530 | 3530 | 23 |
| 466 | 20250411 | 122600 | 1523436148 | 3505 | 3505 | 3505 | 3500 | 204 |
| 467 | 20250411 | 122500 | 1522721523 | 3510 | 3510 | 3535 | 3495 | 1238 |
| 468 | 20250411 | 122400 | 1518386798 | 3515 | 3515 | 3535 | 3515 | 52 |
| 469 | 20250411 | 122300 | 1518203658 | 3515 | 3510 | 3515 | 3510 | 17 |
| 470 | 20250411 | 122200 | 1518143958 | 3505 | 3510 | 3515 | 3505 | 871 |
| 471 | 20250411 | 122100 | 1515087203 | 3515 | 3515 | 3515 | 3515 | 34 |
| 472 | 20250411 | 122000 | 1514967693 | 3515 | 3510 | 3535 | 3510 | 306 |
| 473 | 20250411 | 121900 | 1513893563 | 3515 | 3535 | 3535 | 3515 | 305 |
| 474 | 20250411 | 121800 | 1512821378 | 3520 | 3520 | 3520 | 3510 | 408 |
| 475 | 20250411 | 121700 | 1511385738 | 3540 | 3535 | 3540 | 3535 | 12 |
| 476 | 20250411 | 121600 | 1511343313 | 3535 | 3510 | 3535 | 3510 | 723 |
| 477 | 20250411 | 121500 | 1508798538 | 3520 | 3495 | 3520 | 3495 | 1167 |
| 478 | 20250411 | 121400 | 1504710318 | 3495 | 3535 | 3540 | 3475 | 3424 |
| 479 | 20250411 | 121300 | 1492722438 | 3530 | 3535 | 3540 | 3530 | 1135 |
| 480 | 20250411 | 121200 | 1488712913 | 3540 | 3540 | 3540 | 3535 | 108 |
| 481 | 20250411 | 121100 | 1488331093 | 3535 | 3530 | 3535 | 3530 | 1310 |
| 482 | 20250411 | 121000 | 1483700663 | 3535 | 3565 | 3565 | 3535 | 626 |
| 483 | 20250411 | 120900 | 1481477218 | 3565 | 3515 | 3575 | 3515 | 8177 |
| 484 | 20250411 | 120800 | 1452409013 | 3515 | 3510 | 3535 | 3510 | 394 |
| 485 | 20250411 | 120700 | 1451024293 | 3510 | 3520 | 3535 | 3510 | 1003 |
| 486 | 20250411 | 120600 | 1447489988 | 3525 | 3520 | 3525 | 3510 | 562 |
| 487 | 20250411 | 120500 | 1445511438 | 3520 | 3510 | 3520 | 3505 | 827 |
| 488 | 20250411 | 120400 | 1442606378 | 3510 | 3510 | 3510 | 3500 | 287 |
| 489 | 20250411 | 120300 | 1441600558 | 3495 | 3505 | 3505 | 3495 | 302 |
| 490 | 20250411 | 120200 | 1440543068 | 3490 | 3510 | 3510 | 3490 | 26 |
| 491 | 20250411 | 120100 | 1440452288 | 3490 | 3475 | 3490 | 3470 | 3399 |
| 492 | 20250411 | 120000 | 1428633773 | 3475 | 3470 | 3490 | 3470 | 141 |
| 493 | 20250411 | 115900 | 1428143228 | 3490 | 3490 | 3505 | 3470 | 837 |
| 494 | 20250411 | 115800 | 1425219523 | 3490 | 3490 | 3490 | 3480 | 114 |
| 495 | 20250411 | 115700 | 1424821868 | 3485 | 3490 | 3500 | 3480 | 354 |
| 496 | 20250411 | 115600 | 1423585888 | 3490 | 3505 | 3510 | 3490 | 7385 |
| 497 | 20250411 | 115500 | 1397739698 | 3520 | 3515 | 3520 | 3510 | 398 |
| 498 | 20250411 | 115400 | 1396341068 | 3510 | 3515 | 3520 | 3510 | 612 |
| 499 | 20250411 | 115300 | 1394191803 | 3515 | 3505 | 3515 | 3500 | 212 |
| 500 | 20250411 | 115200 | 1393449503 | 3515 | 3500 | 3515 | 3495 | 1344 |
| 501 | 20250411 | 115100 | 1388735193 | 3495 | 3495 | 3510 | 3495 | 659 |
| 502 | 20250411 | 115000 | 1386428743 | 3495 | 3490 | 3505 | 3470 | 1851 |
| 503 | 20250411 | 114900 | 1379998838 | 3480 | 3470 | 3495 | 3470 | 486 |
| 504 | 20250411 | 114800 | 1378311183 | 3470 | 3470 | 3470 | 3470 | 1 |
| 505 | 20250411 | 114700 | 1378307713 | 3465 | 3465 | 3475 | 3460 | 134 |
| 506 | 20250411 | 114600 | 1377843273 | 3465 | 3465 | 3465 | 3465 | 2 |
| 507 | 20250411 | 114500 | 1377836343 | 3460 | 3455 | 3480 | 3455 | 1372 |
| 508 | 20250411 | 114400 | 1373086218 | 3455 | 3475 | 3480 | 3455 | 538 |
| 509 | 20250411 | 114300 | 1371222078 | 3480 | 3465 | 3490 | 3455 | 2175 |
| 510 | 20250411 | 114200 | 1363668098 | 3470 | 3520 | 3525 | 3450 | 2830 |
| 511 | 20250411 | 114100 | 1353804423 | 3520 | 3530 | 3545 | 3505 | 2373 |
| 512 | 20250411 | 114000 | 1345443728 | 3530 | 3525 | 3535 | 3520 | 4212 |
| 513 | 20250411 | 113900 | 1330573348 | 3520 | 3535 | 3535 | 3520 | 2923 |
| 514 | 20250411 | 113800 | 1320270168 | 3540 | 3540 | 3540 | 3540 | 1355 |
| 515 | 20250411 | 113700 | 1315473468 | 3540 | 3550 | 3550 | 3510 | 3188 |
| 516 | 20250411 | 113600 | 1304221364 | 3535 | 3520 | 3575 | 3515 | 12345 |
| 517 | 20250411 | 113500 | 1260444739 | 3525 | 3455 | 3555 | 3455 | 12163 |
| 518 | 20250411 | 113400 | 1217858414 | 3455 | 3460 | 3465 | 3455 | 167 |
| 519 | 20250411 | 113300 | 1217279919 | 3460 | 3435 | 3460 | 3430 | 210 |
| 520 | 20250411 | 113200 | 1216555834 | 3435 | 3425 | 3435 | 3425 | 287 |
| 521 | 20250411 | 113100 | 1215571424 | 3420 | 3420 | 3420 | 3420 | 2 |
| 522 | 20250411 | 113000 | 1215564584 | 3415 | 3415 | 3430 | 3405 | 1277 |
| 523 | 20250411 | 112900 | 1211193144 | 3415 | 3415 | 3415 | 3410 | 2221 |
| 524 | 20250411 | 112800 | 1203613429 | 3415 | 3420 | 3420 | 3415 | 181 |
| 525 | 20250411 | 112700 | 1202994919 | 3425 | 3425 | 3425 | 3425 | 17 |
| 526 | 20250411 | 112600 | 1202936694 | 3420 | 3430 | 3435 | 3410 | 3974 |
| 527 | 20250411 | 112500 | 1189366254 | 3425 | 3430 | 3430 | 3425 | 153 |
| 528 | 20250411 | 112400 | 1188842204 | 3430 | 3430 | 3430 | 3430 | 112 |
| 529 | 20250411 | 112300 | 1188458044 | 3435 | 3430 | 3435 | 3430 | 865 |
| 530 | 20250411 | 112200 | 1185486774 | 3425 | 3425 | 3435 | 3415 | 854 |
| 531 | 20250411 | 112100 | 1182566109 | 3425 | 3430 | 3435 | 3420 | 176 |
| 532 | 20250411 | 112000 | 1181963784 | 3435 | 3440 | 3440 | 3425 | 1266 |
| 533 | 20250411 | 111900 | 1177616279 | 3435 | 3440 | 3440 | 3435 | 270 |
| 534 | 20250411 | 111800 | 1176687579 | 3440 | 3435 | 3440 | 3435 | 160 |
| 535 | 20250411 | 111700 | 1176137724 | 3440 | 3445 | 3450 | 3440 | 534 |
| 536 | 20250411 | 111600 | 1174297139 | 3445 | 3455 | 3455 | 3430 | 4056 |
| 537 | 20250411 | 111500 | 1160323099 | 3455 | 3480 | 3485 | 3455 | 2495 |
| 538 | 20250411 | 111400 | 1151680594 | 3485 | 3485 | 3490 | 3470 | 2821 |
| 539 | 20250411 | 111300 | 1141869874 | 3485 | 3485 | 3490 | 3460 | 4200 |
| 540 | 20250411 | 111200 | 1127288074 | 3490 | 3480 | 3505 | 3470 | 6961 |
| 541 | 20250411 | 111100 | 1102976114 | 3480 | 3455 | 3495 | 3455 | 3402 |
| 542 | 20250411 | 111000 | 1091136729 | 3455 | 3425 | 3460 | 3420 | 2955 |
| 543 | 20250411 | 110900 | 1080951207 | 3425 | 3425 | 3440 | 3420 | 3023 |
| 544 | 20250411 | 110800 | 1070587047 | 3450 | 3365 | 3450 | 3365 | 4070 |
| 545 | 20250411 | 110700 | 1056753007 | 3365 | 3375 | 3375 | 3365 | 564 |
| 546 | 20250411 | 110600 | 1054849672 | 3375 | 3400 | 3400 | 3375 | 3118 |
| 547 | 20250411 | 110500 | 1044287582 | 3405 | 3440 | 3440 | 3405 | 1453 |
| 548 | 20250411 | 110400 | 1039317862 | 3440 | 3450 | 3455 | 3420 | 3027 |
| 549 | 20250411 | 110300 | 1028924712 | 3450 | 3470 | 3480 | 3440 | 1079 |
| 550 | 20250411 | 110200 | 1025190032 | 3480 | 3485 | 3485 | 3435 | 2653 |
| 551 | 20250411 | 110100 | 1016001632 | 3485 | 3475 | 3485 | 3470 | 1217 |
| 552 | 20250411 | 110000 | 1011767467 | 3475 | 3445 | 3475 | 3445 | 1395 |
| 553 | 20250411 | 105900 | 1006934667 | 3440 | 3460 | 3480 | 3440 | 6958 |
| 554 | 20250411 | 105800 | 982846482 | 3455 | 3425 | 3480 | 3425 | 9658 |
| 555 | 20250411 | 105700 | 949516407 | 3425 | 3420 | 3425 | 3415 | 1586 |
| 556 | 20250411 | 105600 | 944092622 | 3420 | 3430 | 3430 | 3420 | 1724 |
| 557 | 20250411 | 105500 | 938181932 | 3430 | 3410 | 3435 | 3400 | 1176 |
| 558 | 20250411 | 105400 | 934164257 | 3405 | 3405 | 3415 | 3395 | 3765 |
| 559 | 20250411 | 105300 | 921341692 | 3410 | 3380 | 3425 | 3365 | 24920 |
| 560 | 20250411 | 105200 | 836596617 | 3365 | 3380 | 3380 | 3365 | 366 |
| 561 | 20250411 | 105100 | 835364952 | 3380 | 3350 | 3380 | 3350 | 2009 |
| 562 | 20250411 | 105000 | 828614252 | 3350 | 3355 | 3355 | 3340 | 1224 |
| 563 | 20250411 | 104900 | 824510182 | 3360 | 3355 | 3360 | 3355 | 17 |
| 564 | 20250411 | 104800 | 824453067 | 3360 | 3355 | 3360 | 3355 | 451 |
| 565 | 20250411 | 104700 | 822939942 | 3355 | 3355 | 3360 | 3355 | 535 |
| 566 | 20250411 | 104600 | 821144497 | 3350 | 3345 | 3355 | 3340 | 556 |
| 567 | 20250411 | 104500 | 819283757 | 3345 | 3315 | 3360 | 3315 | 2133 |
| 568 | 20250411 | 104400 | 812171862 | 3320 | 3315 | 3325 | 3310 | 70 |
| 569 | 20250411 | 104300 | 811939927 | 3315 | 3305 | 3325 | 3305 | 207 |
| 570 | 20250411 | 104200 | 811254672 | 3305 | 3295 | 3310 | 3290 | 339 |
| 571 | 20250411 | 104100 | 810137577 | 3300 | 3300 | 3320 | 3300 | 26 |
| 572 | 20250411 | 104000 | 810051677 | 3315 | 3330 | 3340 | 3265 | 4708 |
| 573 | 20250411 | 103900 | 794421562 | 3330 | 3320 | 3370 | 3300 | 4827 |
| 574 | 20250411 | 103800 | 778288207 | 3320 | 3275 | 3350 | 3275 | 10238 |
| 575 | 20250411 | 103700 | 744191322 | 3285 | 3275 | 3285 | 3270 | 114 |
| 576 | 20250411 | 103600 | 743817932 | 3275 | 3275 | 3310 | 3270 | 111 |
| 577 | 20250411 | 103500 | 743453102 | 3315 | 3275 | 3315 | 3260 | 1742 |
| 578 | 20250411 | 103400 | 737700357 | 3280 | 3300 | 3300 | 3275 | 25 |
| 579 | 20250411 | 103300 | 737618282 | 3275 | 3265 | 3305 | 3265 | 402 |
| 580 | 20250411 | 103200 | 736302267 | 3265 | 3270 | 3305 | 3265 | 328 |
| 581 | 20250411 | 103100 | 735228857 | 3275 | 3275 | 3275 | 3275 | 0 |
| 582 | 20250411 | 103000 | 735228857 | 3275 | 3270 | 3275 | 3270 | 17 |
| 583 | 20250411 | 102900 | 735173257 | 3275 | 3270 | 3280 | 3270 | 33 |
| 584 | 20250411 | 102800 | 735065192 | 3270 | 3280 | 3280 | 3270 | 570 |
| 585 | 20250411 | 102700 | 733196727 | 3285 | 3280 | 3285 | 3280 | 59 |
| 586 | 20250411 | 102600 | 733003162 | 3285 | 3290 | 3295 | 3285 | 124 |
| 587 | 20250411 | 102500 | 732595577 | 3290 | 3285 | 3295 | 3285 | 14 |
| 588 | 20250411 | 102400 | 732549517 | 3300 | 3285 | 3300 | 3285 | 42 |
| 589 | 20250411 | 102300 | 732411502 | 3290 | 3285 | 3315 | 3285 | 17 |
| 590 | 20250411 | 102200 | 732355532 | 3285 | 3290 | 3315 | 3280 | 118 |
| 591 | 20250411 | 102100 | 731967537 | 3290 | 3285 | 3290 | 3285 | 20 |
| 592 | 20250411 | 102000 | 731901822 | 3285 | 3285 | 3290 | 3285 | 44 |
| 593 | 20250411 | 101900 | 731757277 | 3285 | 3285 | 3315 | 3285 | 276 |
| 594 | 20250411 | 101800 | 730850492 | 3295 | 3280 | 3330 | 3275 | 532 |
| 595 | 20250411 | 101700 | 729085167 | 3285 | 3270 | 3315 | 3270 | 640 |
| 596 | 20250411 | 101600 | 726973517 | 3265 | 3275 | 3275 | 3265 | 118 |
| 597 | 20250411 | 101500 | 726587507 | 3280 | 3280 | 3300 | 3280 | 126 |
| 598 | 20250411 | 101400 | 726173977 | 3290 | 3270 | 3300 | 3270 | 44 |
| 599 | 20250411 | 101300 | 726029882 | 3280 | 3280 | 3300 | 3275 | 42 |
| 600 | 20250411 | 101200 | 725892197 | 3280 | 3280 | 3300 | 3280 | 231 |
| 601 | 20250411 | 101100 | 725134147 | 3275 | 3275 | 3280 | 3275 | 65 |
| 602 | 20250411 | 101000 | 724921267 | 3280 | 3280 | 3285 | 3265 | 1430 |
| 603 | 20250411 | 100900 | 720237352 | 3285 | 3285 | 3290 | 3285 | 61 |
| 604 | 20250411 | 100800 | 720036922 | 3300 | 3285 | 3300 | 3285 | 10 |
| 605 | 20250411 | 100700 | 720003967 | 3300 | 3285 | 3300 | 3285 | 15 |
| 606 | 20250411 | 100600 | 719954542 | 3280 | 3280 | 3280 | 3280 | 186 |
| 607 | 20250411 | 100500 | 719344462 | 3275 | 3280 | 3280 | 3275 | 4495 |
| 608 | 20250411 | 100400 | 704619062 | 3280 | 3290 | 3290 | 3275 | 569 |
| 609 | 20250411 | 100300 | 702752947 | 3290 | 3300 | 3300 | 3270 | 10232 |
| 610 | 20250411 | 100200 | 669181637 | 3305 | 3315 | 3315 | 3305 | 200 |
| 611 | 20250411 | 100100 | 668520392 | 3315 | 3310 | 3315 | 3310 | 4 |
| 612 | 20250411 | 100000 | 668507147 | 3310 | 3305 | 3310 | 3305 | 3 |
| 613 | 20250411 | 095900 | 668497222 | 3305 | 3300 | 3305 | 3300 | 4 |
| 614 | 20250411 | 095800 | 668484012 | 3300 | 3305 | 3320 | 3300 | 461 |
| 615 | 20250411 | 095700 | 666961607 | 3315 | 3300 | 3315 | 3300 | 30 |
| 616 | 20250411 | 095600 | 666862272 | 3315 | 3295 | 3315 | 3295 | 135 |
| 617 | 20250411 | 095500 | 666417117 | 3295 | 3305 | 3310 | 3295 | 1100 |
| 618 | 20250411 | 095400 | 662782932 | 3310 | 3310 | 3310 | 3310 | 56 |
| 619 | 20250411 | 095300 | 662597572 | 3310 | 3310 | 3310 | 3310 | 422 |
| 620 | 20250411 | 095200 | 661200752 | 3310 | 3320 | 3320 | 3310 | 102 |
| 621 | 20250411 | 095100 | 660863112 | 3310 | 3310 | 3315 | 3305 | 788 |
| 622 | 20250411 | 095000 | 658256682 | 3305 | 3315 | 3315 | 3305 | 681 |
| 623 | 20250411 | 094900 | 656001642 | 3320 | 3315 | 3330 | 3315 | 14 |
| 624 | 20250411 | 094800 | 655955077 | 3315 | 3325 | 3330 | 3290 | 496 |
| 625 | 20250411 | 094700 | 654314887 | 3340 | 3320 | 3345 | 3315 | 1073 |
| 626 | 20250411 | 094600 | 650733052 | 3320 | 3295 | 3350 | 3280 | 4488 |
| 627 | 20250411 | 094500 | 635917782 | 3310 | 3300 | 3310 | 3300 | 442 |
| 628 | 20250411 | 094400 | 634458642 | 3300 | 3290 | 3330 | 3285 | 753 |
| 629 | 20250411 | 094300 | 631975617 | 3285 | 3285 | 3300 | 3280 | 945 |
| 630 | 20250411 | 094200 | 628874757 | 3285 | 3280 | 3290 | 3280 | 23 |
| 631 | 20250411 | 094100 | 628799142 | 3275 | 3280 | 3300 | 3270 | 314 |
| 632 | 20250411 | 094000 | 627770357 | 3265 | 3260 | 3265 | 3250 | 3829 |
| 633 | 20250411 | 093900 | 615315517 | 3260 | 3290 | 3290 | 3260 | 5574 |
| 634 | 20250411 | 093800 | 597066122 | 3300 | 3300 | 3300 | 3300 | 0 |
| 635 | 20250411 | 093700 | 597066122 | 3300 | 3310 | 3310 | 3285 | 2714 |
| 636 | 20250411 | 093600 | 588090512 | 3315 | 3320 | 3320 | 3315 | 738 |
| 637 | 20250411 | 093500 | 585640607 | 3320 | 3320 | 3330 | 3320 | 30 |
| 638 | 20250411 | 093400 | 585540912 | 3320 | 3310 | 3325 | 3305 | 515 |
| 639 | 20250411 | 093300 | 583832082 | 3310 | 3295 | 3320 | 3295 | 2115 |
| 640 | 20250411 | 093200 | 576845087 | 3305 | 3300 | 3305 | 3280 | 3207 |
| 641 | 20250411 | 093100 | 566302212 | 3305 | 3320 | 3335 | 3300 | 1999 |
| 642 | 20250411 | 093000 | 559694382 | 3330 | 3340 | 3355 | 3325 | 1261 |
| 643 | 20250411 | 092900 | 555485677 | 3345 | 3355 | 3355 | 3340 | 1505 |
| 644 | 20250411 | 092800 | 550450402 | 3360 | 3375 | 3375 | 3345 | 8305 |
| 645 | 20250411 | 092700 | 522611532 | 3370 | 3365 | 3375 | 3325 | 6454 |
| 646 | 20250411 | 092600 | 500964122 | 3390 | 3360 | 3405 | 3335 | 15597 |
| 647 | 20250411 | 092500 | 448320087 | 3355 | 3370 | 3370 | 3355 | 2480 |
| 648 | 20250411 | 092400 | 439986762 | 3365 | 3380 | 3385 | 3355 | 8296 |
| 649 | 20250411 | 092300 | 412005102 | 3370 | 3325 | 3390 | 3310 | 9355 |
| 650 | 20250411 | 092200 | 380715927 | 3325 | 3365 | 3435 | 3320 | 26872 |
| 651 | 20250411 | 092100 | 290410122 | 3400 | 3400 | 3400 | 3400 | 0 |
| 652 | 20250411 | 092000 | 290410122 | 3400 | 3355 | 3405 | 3330 | 4598 |
| 653 | 20250411 | 091900 | 274917777 | 3340 | 3325 | 3375 | 3300 | 8336 |
| 654 | 20250411 | 091800 | 246913172 | 3310 | 3285 | 3320 | 3285 | 7142 |
| 655 | 20250411 | 091700 | 223330347 | 3265 | 3250 | 3285 | 3250 | 2491 |
| 656 | 20250411 | 091600 | 215187392 | 3250 | 3235 | 3260 | 3235 | 334 |
| 657 | 20250411 | 091500 | 214103322 | 3240 | 3245 | 3260 | 3230 | 2472 |
| 658 | 20250411 | 091400 | 206087402 | 3235 | 3265 | 3265 | 3225 | 1217 |
| 659 | 20250411 | 091300 | 202142087 | 3260 | 3250 | 3265 | 3240 | 5456 |
| 660 | 20250411 | 091200 | 184347942 | 3235 | 3255 | 3260 | 3220 | 3157 |
| 661 | 20250411 | 091100 | 174103262 | 3255 | 3220 | 3255 | 3205 | 4288 |
| 662 | 20250411 | 091000 | 160255417 | 3220 | 3240 | 3260 | 3195 | 2288 |
| 663 | 20250411 | 090900 | 152897427 | 3240 | 3255 | 3265 | 3220 | 132 |
| 664 | 20250411 | 090800 | 152469192 | 3270 | 3195 | 3270 | 3195 | 1836 |
| 665 | 20250411 | 090700 | 146514407 | 3235 | 3230 | 3260 | 3180 | 2742 |
| 666 | 20250411 | 090600 | 137713742 | 3230 | 3240 | 3270 | 3230 | 3215 |
| 667 | 20250411 | 090500 | 127256365 | 3227 | 3235 | 3235 | 3205 | 3877 |
| 668 | 20250411 | 090400 | 114754480 | 3240 | 3200 | 3250 | 3200 | 5495 |
| 669 | 20250411 | 090300 | 97020175 | 3165 | 3155 | 3190 | 3155 | 1645 |
| 670 | 20250411 | 090200 | 91819985 | 3155 | 3215 | 3215 | 3155 | 6136 |
| 671 | 20250411 | 090100 | 72365530 | 3215 | 3170 | 3215 | 3155 | 3752 |
| 672 | 20250411 | 090000 | 60430420 | 3200 | 3100 | 3225 | 3100 | 19022 |