37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 203400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 2215 |
| 3 | 20250403 | 203300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20250403 | 203200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20250403 | 203100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20250403 | 203000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20250403 | 202900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20250403 | 202800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20250403 | 202700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20250403 | 202600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20250403 | 202500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20250403 | 202400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20250403 | 202300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20250403 | 202200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20250403 | 202100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20250403 | 202000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20250403 | 201900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20250403 | 201800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20250403 | 201700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20250403 | 201600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20250403 | 201500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20250403 | 201400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20250403 | 201300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20250403 | 201200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20250403 | 201100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20250403 | 201000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20250403 | 200900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20250403 | 200800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20250403 | 200700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20250403 | 200600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20250403 | 200500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20250403 | 200400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 2215 |
| 33 | 20250403 | 200300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20250403 | 200200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20250403 | 200100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20250403 | 200000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20250403 | 195900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20250403 | 195800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20250403 | 195700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20250403 | 195600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20250403 | 195500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20250403 | 195400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20250403 | 195300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20250403 | 195200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20250403 | 195100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20250403 | 195000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20250403 | 194900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20250403 | 194800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20250403 | 194700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20250403 | 194600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20250403 | 194500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20250403 | 194400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20250403 | 194300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20250403 | 194200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20250403 | 194100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20250403 | 194000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20250403 | 193900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20250403 | 193800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20250403 | 193700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20250403 | 193600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20250403 | 193500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20250403 | 193400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 2215 |
| 63 | 20250403 | 193300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20250403 | 193200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20250403 | 193100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20250403 | 193000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20250403 | 192900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20250403 | 192800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20250403 | 192700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20250403 | 192600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20250403 | 192500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20250403 | 192400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20250403 | 192300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20250403 | 192200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20250403 | 192100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20250403 | 192000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20250403 | 191900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20250403 | 191800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20250403 | 191700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20250403 | 191600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20250403 | 191500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20250403 | 191400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20250403 | 191300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20250403 | 191200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20250403 | 191100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20250403 | 191000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20250403 | 190900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20250403 | 190800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20250403 | 190700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20250403 | 190600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20250403 | 190500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20250403 | 190400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 2215 |
| 93 | 20250403 | 190300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20250403 | 190200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20250403 | 190100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20250403 | 190000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20250403 | 185900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20250403 | 185800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20250403 | 185700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20250403 | 185600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20250403 | 185500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20250403 | 185400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20250403 | 185300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20250403 | 185200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20250403 | 185100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20250403 | 185000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20250403 | 184900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20250403 | 184800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20250403 | 184700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20250403 | 184600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20250403 | 184500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20250403 | 184400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20250403 | 184300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20250403 | 184200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20250403 | 184100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20250403 | 184000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20250403 | 183900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20250403 | 183800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20250403 | 183700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20250403 | 183600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20250403 | 183500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20250403 | 183400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 2215 |
| 123 | 20250403 | 183300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20250403 | 183200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20250403 | 183100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20250403 | 183000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20250403 | 182900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20250403 | 182800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20250403 | 182700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20250403 | 182600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20250403 | 182500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20250403 | 182400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20250403 | 182300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20250403 | 182200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20250403 | 182100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20250403 | 182000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20250403 | 181900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20250403 | 181800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20250403 | 181700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20250403 | 181600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20250403 | 181500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20250403 | 181400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20250403 | 181300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20250403 | 181200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20250403 | 181100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20250403 | 181000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20250403 | 180900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20250403 | 180800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20250403 | 180700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20250403 | 180600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20250403 | 180500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20250403 | 180400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 2215 |
| 153 | 20250403 | 180300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20250403 | 180200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20250403 | 180100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20250403 | 180000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20250403 | 175900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20250403 | 175800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20250403 | 175700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20250403 | 175600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20250403 | 175500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20250403 | 175400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20250403 | 175300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20250403 | 175200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20250403 | 175100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20250403 | 175000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20250403 | 174900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20250403 | 174800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20250403 | 174700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20250403 | 174600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20250403 | 174500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20250403 | 174400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20250403 | 174300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20250403 | 174200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20250403 | 174100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20250403 | 174000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20250403 | 173900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20250403 | 173800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20250403 | 173700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20250403 | 173600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20250403 | 173500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20250403 | 173400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 2215 |
| 183 | 20250403 | 173300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20250403 | 173200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20250403 | 173100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20250403 | 173000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20250403 | 172900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20250403 | 172800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20250403 | 172700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20250403 | 172600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20250403 | 172500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20250403 | 172400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20250403 | 172300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20250403 | 172200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20250403 | 172100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20250403 | 172000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20250403 | 171900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20250403 | 171800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20250403 | 171700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20250403 | 171600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20250403 | 171500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20250403 | 171400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20250403 | 171300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20250403 | 171200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20250403 | 171100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20250403 | 171000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20250403 | 170900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20250403 | 170800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20250403 | 170700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20250403 | 170600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20250403 | 170500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20250403 | 170400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 2215 |
| 213 | 20250403 | 170300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20250403 | 170200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20250403 | 170100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20250403 | 170000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20250403 | 165900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20250403 | 165800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20250403 | 165700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20250403 | 165600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20250403 | 165500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20250403 | 165400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20250403 | 165300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20250403 | 165200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20250403 | 165100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20250403 | 165000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20250403 | 164900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20250403 | 164800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20250403 | 164700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20250403 | 164600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20250403 | 164500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20250403 | 164400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 233 | 20250403 | 164300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 234 | 20250403 | 164200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 235 | 20250403 | 164100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 236 | 20250403 | 164000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 237 | 20250403 | 163900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 238 | 20250403 | 163800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 239 | 20250403 | 163700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 240 | 20250403 | 163600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 241 | 20250403 | 163500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 242 | 20250403 | 163400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 2215 |
| 243 | 20250403 | 163300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 244 | 20250403 | 163200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 245 | 20250403 | 163100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 246 | 20250403 | 163000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 247 | 20250403 | 162900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 248 | 20250403 | 162800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 249 | 20250403 | 162700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 250 | 20250403 | 162600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 251 | 20250403 | 162500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 252 | 20250403 | 162400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 253 | 20250403 | 162300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 254 | 20250403 | 162200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 255 | 20250403 | 162100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 256 | 20250403 | 162000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 257 | 20250403 | 161900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 258 | 20250403 | 161800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 259 | 20250403 | 161700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 260 | 20250403 | 161600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 261 | 20250403 | 161500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 262 | 20250403 | 161400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 263 | 20250403 | 161300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 264 | 20250403 | 161200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 265 | 20250403 | 161100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 266 | 20250403 | 161000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 267 | 20250403 | 160900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 268 | 20250403 | 160800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 269 | 20250403 | 160700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 270 | 20250403 | 160600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 271 | 20250403 | 160500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 272 | 20250403 | 160400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 2215 |
| 273 | 20250403 | 160300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 274 | 20250403 | 160200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 275 | 20250403 | 160100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 276 | 20250403 | 160000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 277 | 20250403 | 155900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 278 | 20250403 | 155800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 279 | 20250403 | 155700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 280 | 20250403 | 155600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 281 | 20250403 | 155500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 282 | 20250403 | 155400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 283 | 20250403 | 155300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 284 | 20250403 | 155200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 285 | 20250403 | 155100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 286 | 20250403 | 155000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 287 | 20250403 | 154900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 288 | 20250403 | 154800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 289 | 20250403 | 154700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 290 | 20250403 | 154600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 291 | 20250403 | 154500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 292 | 20250403 | 154400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 293 | 20250403 | 154300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 294 | 20250403 | 154200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 295 | 20250403 | 154100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 296 | 20250403 | 154000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 297 | 20250403 | 153900 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 298 | 20250403 | 153800 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 299 | 20250403 | 153700 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 300 | 20250403 | 153600 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 301 | 20250403 | 153500 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 302 | 20250403 | 153400 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 2215 |
| 303 | 20250403 | 153300 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 304 | 20250403 | 153200 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 305 | 20250403 | 153100 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 0 |
| 306 | 20250403 | 153000 | 2636455525 | 22100 | 22100 | 22100 | 22100 | 2215 |
| 307 | 20250403 | 152900 | 2587504025 | 21900 | 21900 | 21900 | 21900 | 0 |
| 308 | 20250403 | 152800 | 2587504025 | 21900 | 21900 | 21900 | 21900 | 0 |
| 309 | 20250403 | 152700 | 2587504025 | 21900 | 21900 | 21900 | 21900 | 0 |
| 310 | 20250403 | 152600 | 2587504025 | 21900 | 21900 | 21900 | 21900 | 0 |
| 311 | 20250403 | 152500 | 2587504025 | 21900 | 21900 | 21900 | 21900 | 0 |
| 312 | 20250403 | 152400 | 2587504025 | 21900 | 21900 | 21900 | 21900 | 0 |
| 313 | 20250403 | 152300 | 2587504025 | 21900 | 21900 | 21900 | 21900 | 0 |
| 314 | 20250403 | 152200 | 2587504025 | 21900 | 21900 | 21900 | 21900 | 0 |
| 315 | 20250403 | 152100 | 2587504025 | 21900 | 21900 | 21900 | 21900 | 0 |
| 316 | 20250403 | 152000 | 2587504025 | 21900 | 21900 | 21900 | 21900 | 0 |
| 317 | 20250403 | 151900 | 2587504025 | 21900 | 22050 | 22100 | 21900 | 318 |
| 318 | 20250403 | 151800 | 2580496125 | 22000 | 22100 | 22100 | 22000 | 207 |
| 319 | 20250403 | 151700 | 2575938775 | 22050 | 22000 | 22100 | 21900 | 858 |
| 320 | 20250403 | 151600 | 2557069975 | 22050 | 22000 | 22050 | 21900 | 884 |
| 321 | 20250403 | 151500 | 2537636025 | 22000 | 21950 | 22050 | 21900 | 729 |
| 322 | 20250403 | 151400 | 2521616025 | 21900 | 21900 | 21950 | 21850 | 568 |
| 323 | 20250403 | 151300 | 2509164625 | 21900 | 21950 | 21950 | 21900 | 848 |
| 324 | 20250403 | 151200 | 2490577375 | 21950 | 21950 | 21950 | 21900 | 827 |
| 325 | 20250403 | 151100 | 2472433425 | 21900 | 21950 | 22000 | 21900 | 482 |
| 326 | 20250403 | 151000 | 2461853775 | 21950 | 21850 | 21950 | 21850 | 388 |
| 327 | 20250403 | 150900 | 2453345175 | 21900 | 21900 | 21950 | 21900 | 801 |
| 328 | 20250403 | 150800 | 2435790075 | 21900 | 21900 | 21900 | 21900 | 0 |
| 329 | 20250403 | 150700 | 2435790075 | 21900 | 21900 | 21900 | 21900 | 396 |
| 330 | 20250403 | 150600 | 2427117675 | 21850 | 21850 | 21850 | 21850 | 5 |
| 331 | 20250403 | 150500 | 2427008425 | 21900 | 21900 | 21900 | 21900 | 122 |
| 332 | 20250403 | 150400 | 2424336625 | 21900 | 21900 | 21900 | 21900 | 180 |
| 333 | 20250403 | 150300 | 2420394625 | 21900 | 21900 | 21900 | 21900 | 356 |
| 334 | 20250403 | 150200 | 2412598225 | 21850 | 21900 | 21900 | 21850 | 70 |
| 335 | 20250403 | 150100 | 2411066725 | 21900 | 21900 | 21900 | 21900 | 629 |
| 336 | 20250403 | 150000 | 2397291625 | 21950 | 21950 | 22000 | 21950 | 62 |
| 337 | 20250403 | 145900 | 2395929175 | 22000 | 21950 | 22000 | 21950 | 841 |
| 338 | 20250403 | 145800 | 2377466375 | 21950 | 22000 | 22000 | 21950 | 28 |
| 339 | 20250403 | 145700 | 2376850925 | 22000 | 21950 | 22000 | 21900 | 1458 |
| 340 | 20250403 | 145600 | 2344795575 | 21950 | 21950 | 21950 | 21950 | 95 |
| 341 | 20250403 | 145500 | 2342710325 | 21950 | 21900 | 21950 | 21900 | 26 |
| 342 | 20250403 | 145400 | 2342140625 | 21900 | 21900 | 21950 | 21900 | 90 |
| 343 | 20250403 | 145300 | 2340167775 | 21950 | 21900 | 21950 | 21900 | 5 |
| 344 | 20250403 | 145200 | 2340058075 | 21950 | 21950 | 21950 | 21950 | 20 |
| 345 | 20250403 | 145100 | 2339619075 | 21950 | 21950 | 21950 | 21950 | 13 |
| 346 | 20250403 | 145000 | 2339333725 | 21950 | 21900 | 22000 | 21900 | 65 |
| 347 | 20250403 | 144900 | 2337906875 | 21950 | 22000 | 22000 | 21950 | 152 |
| 348 | 20250403 | 144800 | 2334569825 | 22000 | 22000 | 22000 | 22000 | 3 |
| 349 | 20250403 | 144700 | 2334503825 | 22000 | 22000 | 22000 | 22000 | 110 |
| 350 | 20250403 | 144600 | 2332083825 | 22000 | 22000 | 22100 | 22000 | 659 |
| 351 | 20250403 | 144500 | 2317570275 | 22000 | 21950 | 22000 | 21950 | 312 |
| 352 | 20250403 | 144400 | 2310719625 | 21950 | 21950 | 21950 | 21950 | 239 |
| 353 | 20250403 | 144300 | 2305473575 | 22000 | 21950 | 22000 | 21950 | 42 |
| 354 | 20250403 | 144200 | 2304549725 | 21950 | 22000 | 22000 | 21950 | 67 |
| 355 | 20250403 | 144100 | 2303078425 | 22000 | 22000 | 22000 | 22000 | 13 |
| 356 | 20250403 | 144000 | 2302792425 | 22000 | 22000 | 22000 | 21950 | 16 |
| 357 | 20250403 | 143900 | 2302440525 | 21950 | 22000 | 22000 | 21950 | 354 |
| 358 | 20250403 | 143800 | 2294667575 | 22000 | 22000 | 22000 | 22000 | 28 |
| 359 | 20250403 | 143700 | 2294051575 | 22000 | 21950 | 22000 | 21950 | 82 |
| 360 | 20250403 | 143600 | 2292250825 | 21950 | 21950 | 21950 | 21950 | 13 |
| 361 | 20250403 | 143500 | 2291965475 | 21950 | 21950 | 21950 | 21900 | 69 |
| 362 | 20250403 | 143400 | 2290453425 | 21900 | 21950 | 22000 | 21900 | 124 |
| 363 | 20250403 | 143300 | 2287732875 | 21950 | 21950 | 22000 | 21950 | 385 |
| 364 | 20250403 | 143200 | 2279278875 | 21900 | 21950 | 21950 | 21900 | 219 |
| 365 | 20250403 | 143100 | 2274482725 | 21950 | 21950 | 21950 | 21950 | 71 |
| 366 | 20250403 | 143000 | 2272924275 | 22000 | 22050 | 22050 | 21900 | 219 |
| 367 | 20250403 | 142900 | 2268108175 | 22000 | 22000 | 22050 | 22000 | 562 |
| 368 | 20250403 | 142800 | 2255742275 | 22050 | 21950 | 22050 | 21950 | 381 |
| 369 | 20250403 | 142700 | 2247362825 | 21950 | 21900 | 21950 | 21900 | 176 |
| 370 | 20250403 | 142600 | 2243505225 | 21950 | 21950 | 21950 | 21900 | 46 |
| 371 | 20250403 | 142500 | 2242496725 | 21900 | 21900 | 21900 | 21900 | 46 |
| 372 | 20250403 | 142400 | 2241489325 | 21900 | 21950 | 22000 | 21900 | 658 |
| 373 | 20250403 | 142300 | 2227072325 | 21950 | 22000 | 22000 | 21950 | 278 |
| 374 | 20250403 | 142200 | 2220960125 | 21950 | 21950 | 22000 | 21950 | 134 |
| 375 | 20250403 | 142100 | 2218017975 | 21950 | 21950 | 21950 | 21900 | 363 |
| 376 | 20250403 | 142000 | 2210055675 | 21950 | 21950 | 21950 | 21950 | 175 |
| 377 | 20250403 | 141900 | 2206214425 | 21950 | 22000 | 22000 | 21950 | 315 |
| 378 | 20250403 | 141800 | 2199299525 | 22000 | 21950 | 22000 | 21950 | 75 |
| 379 | 20250403 | 141700 | 2197653075 | 22000 | 22000 | 22000 | 22000 | 22 |
| 380 | 20250403 | 141600 | 2197169075 | 22000 | 22050 | 22050 | 22000 | 207 |
| 381 | 20250403 | 141500 | 2192614075 | 22000 | 22050 | 22050 | 22000 | 136 |
| 382 | 20250403 | 141400 | 2189620425 | 22000 | 21950 | 22000 | 21950 | 282 |
| 383 | 20250403 | 141300 | 2183422525 | 21950 | 22000 | 22000 | 21950 | 73 |
| 384 | 20250403 | 141200 | 2181818275 | 21950 | 22000 | 22000 | 21950 | 208 |
| 385 | 20250403 | 141100 | 2177244325 | 22000 | 21950 | 22000 | 21950 | 154 |
| 386 | 20250403 | 141000 | 2173863175 | 21950 | 22000 | 22000 | 21950 | 23 |
| 387 | 20250403 | 140900 | 2173357225 | 21950 | 21950 | 22000 | 21950 | 18 |
| 388 | 20250403 | 140800 | 2172961925 | 21950 | 21950 | 22000 | 21950 | 205 |
| 389 | 20250403 | 140700 | 2168454425 | 21950 | 22000 | 22000 | 21950 | 115 |
| 390 | 20250403 | 140600 | 2165927275 | 22000 | 22000 | 22000 | 21950 | 151 |
| 391 | 20250403 | 140500 | 2162607675 | 22000 | 21950 | 22000 | 21950 | 151 |
| 392 | 20250403 | 140400 | 2159288675 | 21950 | 21950 | 22000 | 21950 | 93 |
| 393 | 20250403 | 140300 | 2157246675 | 22000 | 22000 | 22000 | 21950 | 289 |
| 394 | 20250403 | 140200 | 2150888975 | 22000 | 21950 | 22000 | 21950 | 84 |
| 395 | 20250403 | 140100 | 2149044525 | 21950 | 22000 | 22000 | 21950 | 135 |
| 396 | 20250403 | 140000 | 2146080325 | 22000 | 22000 | 22000 | 21950 | 230 |
| 397 | 20250403 | 135900 | 2141028625 | 22050 | 22000 | 22050 | 21950 | 199 |
| 398 | 20250403 | 135800 | 2136650475 | 22000 | 22000 | 22000 | 22000 | 290 |
| 399 | 20250403 | 135700 | 2130270475 | 21950 | 22000 | 22000 | 21950 | 270 |
| 400 | 20250403 | 135600 | 2124342425 | 21950 | 21950 | 22000 | 21950 | 388 |
| 401 | 20250403 | 135500 | 2115825675 | 22000 | 22000 | 22000 | 21950 | 80 |
| 402 | 20250403 | 135400 | 2114068775 | 21950 | 22000 | 22050 | 21950 | 228 |
| 403 | 20250403 | 135300 | 2109052575 | 22000 | 22050 | 22050 | 22000 | 185 |
| 404 | 20250403 | 135200 | 2104981475 | 22000 | 22000 | 22050 | 22000 | 297 |
| 405 | 20250403 | 135100 | 2098445675 | 22000 | 22000 | 22000 | 21950 | 43 |
| 406 | 20250403 | 135000 | 2097500025 | 22000 | 21950 | 22000 | 21950 | 275 |
| 407 | 20250403 | 134900 | 2091459400 | 22000 | 21950 | 22000 | 21950 | 31 |
| 408 | 20250403 | 134800 | 2090777750 | 22000 | 21950 | 22000 | 21950 | 31 |
| 409 | 20250403 | 134700 | 2090096100 | 21950 | 21950 | 22050 | 21950 | 247 |
| 410 | 20250403 | 134600 | 2084664350 | 21950 | 21975 | 22000 | 21950 | 121 |
| 411 | 20250403 | 134500 | 2082007400 | 21975 | 22000 | 22000 | 21950 | 157 |
| 412 | 20250403 | 134400 | 2078558450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 413 | 20250403 | 134300 | 2078558450 | 22000 | 21950 | 22000 | 21950 | 118 |
| 414 | 20250403 | 134200 | 2075967700 | 21950 | 22000 | 22000 | 21950 | 183 |
| 415 | 20250403 | 134100 | 2071944900 | 22000 | 21950 | 22000 | 21950 | 393 |
| 416 | 20250403 | 134000 | 2063299850 | 21950 | 21950 | 22000 | 21950 | 92 |
| 417 | 20250403 | 133900 | 2061280250 | 22000 | 21950 | 22000 | 21950 | 149 |
| 418 | 20250403 | 133800 | 2058007400 | 21950 | 22000 | 22000 | 21950 | 65 |
| 419 | 20250403 | 133700 | 2056580000 | 22000 | 21950 | 22000 | 21950 | 64 |
| 420 | 20250403 | 133600 | 2055174450 | 21950 | 21900 | 21950 | 21900 | 308 |
| 421 | 20250403 | 133500 | 2048417250 | 21900 | 21950 | 21950 | 21900 | 213 |
| 422 | 20250403 | 133400 | 2043743875 | 21950 | 21950 | 22000 | 21925 | 370 |
| 423 | 20250403 | 133300 | 2035621750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 424 | 20250403 | 133200 | 2035621750 | 21900 | 21900 | 21950 | 21850 | 224 |
| 425 | 20250403 | 133100 | 2030718450 | 21900 | 22000 | 22000 | 21900 | 1142 |
| 426 | 20250403 | 133000 | 2005663950 | 22000 | 21950 | 22000 | 21950 | 75 |
| 427 | 20250403 | 132900 | 2004014750 | 21950 | 21950 | 22050 | 21950 | 261 |
| 428 | 20250403 | 132800 | 1998278750 | 22050 | 22050 | 22100 | 22000 | 435 |
| 429 | 20250403 | 132700 | 1988702650 | 22050 | 22000 | 22050 | 21950 | 334 |
| 430 | 20250403 | 132600 | 1981353500 | 22050 | 21950 | 22050 | 21950 | 1115 |
| 431 | 20250403 | 132500 | 1956819400 | 21950 | 21900 | 21950 | 21900 | 277 |
| 432 | 20250403 | 132400 | 1950745350 | 21900 | 22000 | 22000 | 21900 | 467 |
| 433 | 20250403 | 132300 | 1940499600 | 22000 | 21975 | 22000 | 21975 | 53 |
| 434 | 20250403 | 132200 | 1939333625 | 21950 | 21950 | 22000 | 21950 | 354 |
| 435 | 20250403 | 132100 | 1931560425 | 22000 | 21950 | 22000 | 21900 | 162 |
| 436 | 20250403 | 132000 | 1928003725 | 21950 | 21950 | 21950 | 21900 | 200 |
| 437 | 20250403 | 131900 | 1923621925 | 21950 | 22000 | 22000 | 21950 | 259 |
| 438 | 20250403 | 131800 | 1917935225 | 21950 | 22000 | 22000 | 21950 | 174 |
| 439 | 20250403 | 131700 | 1914113125 | 22000 | 21950 | 22000 | 21900 | 887 |
| 440 | 20250403 | 131600 | 1894639825 | 21900 | 21900 | 21950 | 21900 | 323 |
| 441 | 20250403 | 131500 | 1887565475 | 21900 | 21850 | 21900 | 21850 | 519 |
| 442 | 20250403 | 131400 | 1876204325 | 21900 | 21850 | 21900 | 21850 | 37 |
| 443 | 20250403 | 131300 | 1875395225 | 21850 | 21900 | 21900 | 21850 | 127 |
| 444 | 20250403 | 131200 | 1872619025 | 21850 | 21900 | 21900 | 21850 | 700 |
| 445 | 20250403 | 131100 | 1857295275 | 21850 | 21850 | 21900 | 21850 | 169 |
| 446 | 20250403 | 131000 | 1853601975 | 21850 | 21850 | 21850 | 21850 | 34 |
| 447 | 20250403 | 130900 | 1852859075 | 21850 | 21850 | 21900 | 21850 | 318 |
| 448 | 20250403 | 130800 | 1845910075 | 21850 | 21850 | 21850 | 21850 | 376 |
| 449 | 20250403 | 130700 | 1837694475 | 21900 | 21850 | 21900 | 21850 | 997 |
| 450 | 20250403 | 130600 | 1815909125 | 21850 | 21900 | 21900 | 21850 | 165 |
| 451 | 20250403 | 130500 | 1812303225 | 21850 | 21850 | 21850 | 21850 | 378 |
| 452 | 20250403 | 130400 | 1804043925 | 21900 | 21900 | 21900 | 21850 | 78 |
| 453 | 20250403 | 130300 | 1802338225 | 21850 | 21850 | 21850 | 21850 | 105 |
| 454 | 20250403 | 130200 | 1800043975 | 21900 | 21850 | 21900 | 21850 | 71 |
| 455 | 20250403 | 130100 | 1798491125 | 21900 | 21850 | 21900 | 21800 | 539 |
| 456 | 20250403 | 130000 | 1786714525 | 21800 | 21750 | 21850 | 21750 | 471 |
| 457 | 20250403 | 125900 | 1776448725 | 21750 | 21750 | 21800 | 21750 | 52 |
| 458 | 20250403 | 125800 | 1775317475 | 21800 | 21800 | 21800 | 21750 | 205 |
| 459 | 20250403 | 125700 | 1770848575 | 21800 | 21850 | 21850 | 21800 | 263 |
| 460 | 20250403 | 125600 | 1765112225 | 21800 | 21850 | 21850 | 21800 | 145 |
| 461 | 20250403 | 125500 | 1761947175 | 21850 | 21750 | 21850 | 21750 | 1132 |
| 462 | 20250403 | 125400 | 1737261125 | 21800 | 21800 | 21800 | 21750 | 311 |
| 463 | 20250403 | 125300 | 1730493025 | 21800 | 21750 | 21800 | 21750 | 328 |
| 464 | 20250403 | 125200 | 1723351625 | 21800 | 21700 | 21800 | 21700 | 675 |
| 465 | 20250403 | 125100 | 1708670325 | 21750 | 21700 | 21750 | 21700 | 17 |
| 466 | 20250403 | 125000 | 1708300775 | 21700 | 21750 | 21750 | 21650 | 358 |
| 467 | 20250403 | 124900 | 1700534125 | 21700 | 21700 | 21750 | 21700 | 962 |
| 468 | 20250403 | 124800 | 1679649775 | 21700 | 21700 | 21750 | 21700 | 109 |
| 469 | 20250403 | 124700 | 1677282575 | 21700 | 21700 | 21700 | 21700 | 242 |
| 470 | 20250403 | 124600 | 1672031175 | 21750 | 21700 | 21750 | 21700 | 551 |
| 471 | 20250403 | 124500 | 1660067325 | 21700 | 21700 | 21700 | 21650 | 102 |
| 472 | 20250403 | 124400 | 1657857425 | 21700 | 21700 | 21700 | 21650 | 70 |
| 473 | 20250403 | 124300 | 1656339225 | 21700 | 21700 | 21700 | 21650 | 159 |
| 474 | 20250403 | 124200 | 1652893575 | 21700 | 21700 | 21750 | 21650 | 248 |
| 475 | 20250403 | 124100 | 1647515375 | 21650 | 21700 | 21700 | 21650 | 46 |
| 476 | 20250403 | 124000 | 1646517325 | 21700 | 21650 | 21750 | 21650 | 141 |
| 477 | 20250403 | 123900 | 1643461125 | 21700 | 21700 | 21700 | 21650 | 127 |
| 478 | 20250403 | 123800 | 1640705825 | 21700 | 21650 | 21700 | 21600 | 342 |
| 479 | 20250403 | 123700 | 1633302025 | 21600 | 21600 | 21650 | 21600 | 214 |
| 480 | 20250403 | 123600 | 1628672075 | 21600 | 21600 | 21650 | 21600 | 89 |
| 481 | 20250403 | 123500 | 1626749625 | 21650 | 21650 | 21650 | 21600 | 89 |
| 482 | 20250403 | 123400 | 1624826025 | 21600 | 21600 | 21650 | 21600 | 88 |
| 483 | 20250403 | 123300 | 1622923725 | 21650 | 21650 | 21650 | 21600 | 105 |
| 484 | 20250403 | 123200 | 1620652775 | 21650 | 21650 | 21650 | 21600 | 116 |
| 485 | 20250403 | 123100 | 1618141525 | 21650 | 21650 | 21650 | 21650 | 369 |
| 486 | 20250403 | 123000 | 1610152675 | 21700 | 21650 | 21700 | 21650 | 101 |
| 487 | 20250403 | 122900 | 1607965275 | 21650 | 21650 | 21650 | 21600 | 225 |
| 488 | 20250403 | 122800 | 1603100775 | 21600 | 21650 | 21650 | 21600 | 242 |
| 489 | 20250403 | 122700 | 1597863975 | 21650 | 21650 | 21650 | 21650 | 17 |
| 490 | 20250403 | 122600 | 1597495925 | 21650 | 21650 | 21700 | 21650 | 153 |
| 491 | 20250403 | 122500 | 1594182525 | 21650 | 21700 | 21700 | 21650 | 55 |
| 492 | 20250403 | 122400 | 1592991125 | 21700 | 21700 | 21700 | 21650 | 244 |
| 493 | 20250403 | 122300 | 1587705825 | 21700 | 21650 | 21700 | 21650 | 132 |
| 494 | 20250403 | 122200 | 1584842175 | 21650 | 21700 | 21700 | 21650 | 94 |
| 495 | 20250403 | 122100 | 1582806275 | 21700 | 21700 | 21750 | 21700 | 198 |
| 496 | 20250403 | 122000 | 1578508925 | 21700 | 21700 | 21700 | 21650 | 318 |
| 497 | 20250403 | 121900 | 1571615875 | 21700 | 21700 | 21750 | 21700 | 196 |
| 498 | 20250403 | 121800 | 1567362025 | 21700 | 21750 | 21750 | 21700 | 153 |
| 499 | 20250403 | 121700 | 1564041225 | 21700 | 21700 | 21700 | 21700 | 41 |
| 500 | 20250403 | 121600 | 1563151525 | 21750 | 21750 | 21750 | 21700 | 27 |
| 501 | 20250403 | 121500 | 1562564675 | 21750 | 21700 | 21750 | 21650 | 502 |
| 502 | 20250403 | 121400 | 1551674375 | 21750 | 21700 | 21750 | 21700 | 29 |
| 503 | 20250403 | 121300 | 1551044425 | 21750 | 21700 | 21750 | 21700 | 383 |
| 504 | 20250403 | 121200 | 1542732725 | 21700 | 21750 | 21750 | 21700 | 259 |
| 505 | 20250403 | 121100 | 1537110825 | 21750 | 21750 | 21750 | 21700 | 32 |
| 506 | 20250403 | 121000 | 1536415625 | 21750 | 21750 | 21750 | 21700 | 85 |
| 507 | 20250403 | 120900 | 1534567775 | 21750 | 21800 | 21800 | 21700 | 170 |
| 508 | 20250403 | 120800 | 1530870375 | 21750 | 21800 | 21800 | 21750 | 351 |
| 509 | 20250403 | 120700 | 1523221825 | 21800 | 21750 | 21850 | 21750 | 1291 |
| 510 | 20250403 | 120600 | 1495100475 | 21700 | 21700 | 21750 | 21650 | 81 |
| 511 | 20250403 | 120500 | 1493343025 | 21700 | 21700 | 21750 | 21700 | 402 |
| 512 | 20250403 | 120400 | 1484618975 | 21700 | 21700 | 21700 | 21700 | 14 |
| 513 | 20250403 | 120300 | 1484315175 | 21750 | 21750 | 21750 | 21700 | 90 |
| 514 | 20250403 | 120200 | 1482361325 | 21700 | 21650 | 21700 | 21650 | 303 |
| 515 | 20250403 | 120100 | 1475787975 | 21650 | 21700 | 21700 | 21650 | 182 |
| 516 | 20250403 | 120000 | 1471847575 | 21700 | 21700 | 21700 | 21650 | 93 |
| 517 | 20250403 | 115900 | 1469831575 | 21700 | 21700 | 21700 | 21650 | 174 |
| 518 | 20250403 | 115800 | 1466061625 | 21650 | 21700 | 21700 | 21650 | 336 |
| 519 | 20250403 | 115700 | 1458776625 | 21700 | 21700 | 21750 | 21700 | 221 |
| 520 | 20250403 | 115600 | 1453979425 | 21650 | 21700 | 21700 | 21650 | 161 |
| 521 | 20250403 | 115500 | 1450493425 | 21700 | 21700 | 21700 | 21700 | 101 |
| 522 | 20250403 | 115400 | 1448301725 | 21700 | 21700 | 21750 | 21650 | 225 |
| 523 | 20250403 | 115300 | 1443419425 | 21700 | 21700 | 21700 | 21650 | 321 |
| 524 | 20250403 | 115200 | 1436453975 | 21700 | 21700 | 21700 | 21675 | 169 |
| 525 | 20250403 | 115100 | 1432789350 | 21700 | 21700 | 21750 | 21650 | 653 |
| 526 | 20250403 | 115000 | 1418601750 | 21700 | 21700 | 21750 | 21675 | 401 |
| 527 | 20250403 | 114900 | 1409901550 | 21700 | 21725 | 21725 | 21700 | 69 |
| 528 | 20250403 | 114800 | 1408403500 | 21700 | 21700 | 21750 | 21700 | 39 |
| 529 | 20250403 | 114700 | 1407557000 | 21750 | 21700 | 21750 | 21700 | 266 |
| 530 | 20250403 | 114600 | 1401783250 | 21750 | 21700 | 21750 | 21700 | 45 |
| 531 | 20250403 | 114500 | 1400805200 | 21700 | 21700 | 21700 | 21650 | 473 |
| 532 | 20250403 | 114400 | 1390545150 | 21700 | 21700 | 21700 | 21700 | 51 |
| 533 | 20250403 | 114300 | 1389438450 | 21750 | 21700 | 21750 | 21700 | 230 |
| 534 | 20250403 | 114200 | 1384445900 | 21700 | 21700 | 21750 | 21700 | 131 |
| 535 | 20250403 | 114100 | 1381601650 | 21700 | 21700 | 21750 | 21700 | 122 |
| 536 | 20250403 | 114000 | 1378954200 | 21650 | 21700 | 21700 | 21650 | 222 |
| 537 | 20250403 | 113900 | 1374140050 | 21750 | 21700 | 21750 | 21700 | 465 |
| 538 | 20250403 | 113800 | 1364047800 | 21700 | 21650 | 21700 | 21650 | 644 |
| 539 | 20250403 | 113700 | 1350076600 | 21650 | 21700 | 21700 | 21650 | 147 |
| 540 | 20250403 | 113600 | 1346892550 | 21650 | 21650 | 21650 | 21650 | 19 |
| 541 | 20250403 | 113500 | 1346481200 | 21700 | 21650 | 21700 | 21650 | 231 |
| 542 | 20250403 | 113400 | 1341478450 | 21650 | 21700 | 21700 | 21650 | 124 |
| 543 | 20250403 | 113300 | 1338791900 | 21700 | 21650 | 21700 | 21600 | 121 |
| 544 | 20250403 | 113200 | 1336172350 | 21600 | 21650 | 21650 | 21600 | 362 |
| 545 | 20250403 | 113100 | 1328344150 | 21600 | 21650 | 21650 | 21550 | 1862 |
| 546 | 20250403 | 113000 | 1288140150 | 21700 | 21700 | 21700 | 21700 | 106 |
| 547 | 20250403 | 112900 | 1285839950 | 21750 | 21700 | 21750 | 21700 | 134 |
| 548 | 20250403 | 112800 | 1282928800 | 21700 | 21700 | 21700 | 21700 | 181 |
| 549 | 20250403 | 112700 | 1279001100 | 21700 | 21650 | 21700 | 21650 | 356 |
| 550 | 20250403 | 112600 | 1271276850 | 21650 | 21700 | 21700 | 21650 | 227 |
| 551 | 20250403 | 112500 | 1266356000 | 21700 | 21700 | 21700 | 21700 | 104 |
| 552 | 20250403 | 112400 | 1264099200 | 21650 | 21650 | 21700 | 21650 | 356 |
| 553 | 20250403 | 112300 | 1256377100 | 21700 | 21700 | 21700 | 21650 | 1069 |
| 554 | 20250403 | 112200 | 1233225500 | 21750 | 21700 | 21750 | 21700 | 104 |
| 555 | 20250403 | 112100 | 1230965450 | 21700 | 21700 | 21700 | 21700 | 265 |
| 556 | 20250403 | 112000 | 1225214950 | 21700 | 21700 | 21700 | 21700 | 147 |
| 557 | 20250403 | 111900 | 1222025050 | 21750 | 21700 | 21750 | 21650 | 207 |
| 558 | 20250403 | 111800 | 1217531750 | 21750 | 21700 | 21750 | 21700 | 57 |
| 559 | 20250403 | 111700 | 1216293250 | 21700 | 21750 | 21750 | 21700 | 176 |
| 560 | 20250403 | 111600 | 1212472400 | 21750 | 21750 | 21750 | 21750 | 349 |
| 561 | 20250403 | 111500 | 1204881650 | 21750 | 21750 | 21750 | 21700 | 61 |
| 562 | 20250403 | 111400 | 1203555900 | 21700 | 21700 | 21750 | 21700 | 216 |
| 563 | 20250403 | 111300 | 1198867150 | 21700 | 21700 | 21750 | 21650 | 354 |
| 564 | 20250403 | 111200 | 1191185450 | 21700 | 21700 | 21700 | 21700 | 116 |
| 565 | 20250403 | 111100 | 1188668250 | 21750 | 21700 | 21750 | 21700 | 172 |
| 566 | 20250403 | 111000 | 1184934300 | 21750 | 21700 | 21750 | 21700 | 79 |
| 567 | 20250403 | 110900 | 1183218500 | 21750 | 21700 | 21750 | 21700 | 318 |
| 568 | 20250403 | 110800 | 1176315250 | 21750 | 21800 | 21800 | 21750 | 473 |
| 569 | 20250403 | 110700 | 1166016700 | 21800 | 21750 | 21800 | 21750 | 646 |
| 570 | 20250403 | 110600 | 1151938750 | 21800 | 21750 | 21800 | 21750 | 186 |
| 571 | 20250403 | 110500 | 1147891750 | 21750 | 21700 | 21800 | 21700 | 549 |
| 572 | 20250403 | 110400 | 1135945000 | 21700 | 21700 | 21700 | 21700 | 3 |
| 573 | 20250403 | 110300 | 1135879900 | 21750 | 21750 | 21750 | 21700 | 256 |
| 574 | 20250403 | 110200 | 1130316900 | 21750 | 21650 | 21750 | 21650 | 2504 |
| 575 | 20250403 | 110100 | 1075984550 | 21650 | 21700 | 21700 | 21650 | 216 |
| 576 | 20250403 | 110000 | 1071306550 | 21650 | 21600 | 21750 | 21600 | 645 |
| 577 | 20250403 | 105900 | 1057316950 | 21650 | 21650 | 21650 | 21600 | 89 |
| 578 | 20250403 | 105800 | 1055390250 | 21600 | 21650 | 21650 | 21600 | 466 |
| 579 | 20250403 | 105700 | 1045314050 | 21650 | 21600 | 21700 | 21600 | 163 |
| 580 | 20250403 | 105600 | 1041785350 | 21600 | 21600 | 21600 | 21600 | 53 |
| 581 | 20250403 | 105500 | 1040640550 | 21650 | 21650 | 21650 | 21600 | 317 |
| 582 | 20250403 | 105400 | 1033783100 | 21650 | 21600 | 21650 | 21600 | 495 |
| 583 | 20250403 | 105300 | 1023067250 | 21600 | 21600 | 21650 | 21600 | 93 |
| 584 | 20250403 | 105200 | 1021056900 | 21600 | 21650 | 21650 | 21600 | 139 |
| 585 | 20250403 | 105100 | 1018050450 | 21600 | 21650 | 21650 | 21600 | 248 |
| 586 | 20250403 | 105000 | 1012693250 | 21650 | 21550 | 21650 | 21550 | 483 |
| 587 | 20250403 | 104900 | 1002261400 | 21600 | 21500 | 21600 | 21500 | 514 |
| 588 | 20250403 | 104800 | 991189150 | 21550 | 21600 | 21600 | 21550 | 197 |
| 589 | 20250403 | 104700 | 986942250 | 21550 | 21600 | 21600 | 21550 | 287 |
| 590 | 20250403 | 104600 | 980757300 | 21600 | 21600 | 21600 | 21550 | 55 |
| 591 | 20250403 | 104500 | 979569550 | 21550 | 21550 | 21550 | 21500 | 399 |
| 592 | 20250403 | 104400 | 970974000 | 21550 | 21550 | 21550 | 21500 | 368 |
| 593 | 20250403 | 104300 | 963055450 | 21550 | 21600 | 21600 | 21550 | 228 |
| 594 | 20250403 | 104200 | 958141450 | 21550 | 21550 | 21600 | 21550 | 283 |
| 595 | 20250403 | 104100 | 952041300 | 21550 | 21550 | 21600 | 21550 | 101 |
| 596 | 20250403 | 104000 | 949863200 | 21550 | 21600 | 21600 | 21550 | 412 |
| 597 | 20250403 | 103900 | 940983050 | 21550 | 21550 | 21550 | 21500 | 340 |
| 598 | 20250403 | 103800 | 933658600 | 21550 | 21550 | 21550 | 21500 | 219 |
| 599 | 20250403 | 103700 | 928940050 | 21550 | 21550 | 21600 | 21500 | 288 |
| 600 | 20250403 | 103600 | 922734250 | 21550 | 21600 | 21600 | 21550 | 224 |
| 601 | 20250403 | 103500 | 917905450 | 21550 | 21600 | 21600 | 21550 | 162 |
| 602 | 20250403 | 103400 | 914413600 | 21550 | 21550 | 21600 | 21550 | 311 |
| 603 | 20250403 | 103300 | 907710050 | 21550 | 21550 | 21600 | 21550 | 87 |
| 604 | 20250403 | 103200 | 905833400 | 21550 | 21600 | 21600 | 21550 | 365 |
| 605 | 20250403 | 103100 | 897962900 | 21600 | 21550 | 21600 | 21550 | 62 |
| 606 | 20250403 | 103000 | 896626200 | 21600 | 21550 | 21600 | 21550 | 333 |
| 607 | 20250403 | 102900 | 889433500 | 21550 | 21600 | 21600 | 21500 | 755 |
| 608 | 20250403 | 102800 | 873149600 | 21650 | 21650 | 21650 | 21600 | 117 |
| 609 | 20250403 | 102700 | 870620850 | 21600 | 21600 | 21600 | 21600 | 73 |
| 610 | 20250403 | 102600 | 869044050 | 21600 | 21600 | 21650 | 21600 | 458 |
| 611 | 20250403 | 102500 | 859149500 | 21600 | 21600 | 21650 | 21600 | 136 |
| 612 | 20250403 | 102400 | 856210350 | 21650 | 21600 | 21700 | 21600 | 162 |
| 613 | 20250403 | 102300 | 852705550 | 21650 | 21650 | 21700 | 21600 | 79 |
| 614 | 20250403 | 102200 | 850995050 | 21700 | 21650 | 21700 | 21600 | 308 |
| 615 | 20250403 | 102100 | 844326000 | 21650 | 21650 | 21700 | 21650 | 300 |
| 616 | 20250403 | 102000 | 837829450 | 21650 | 21700 | 21700 | 21650 | 333 |
| 617 | 20250403 | 101900 | 830616150 | 21650 | 21650 | 21700 | 21600 | 1288 |
| 618 | 20250403 | 101800 | 802755900 | 21600 | 21600 | 21650 | 21600 | 264 |
| 619 | 20250403 | 101700 | 797049550 | 21600 | 21600 | 21650 | 21600 | 177 |
| 620 | 20250403 | 101600 | 793224450 | 21600 | 21700 | 21700 | 21600 | 524 |
| 621 | 20250403 | 101500 | 781886200 | 21700 | 21650 | 21700 | 21650 | 110 |
| 622 | 20250403 | 101400 | 779504200 | 21600 | 21600 | 21650 | 21600 | 179 |
| 623 | 20250403 | 101300 | 775636250 | 21600 | 21650 | 21650 | 21600 | 201 |
| 624 | 20250403 | 101200 | 771290100 | 21650 | 21650 | 21650 | 21600 | 119 |
| 625 | 20250403 | 101100 | 768715400 | 21650 | 21650 | 21650 | 21600 | 91 |
| 626 | 20250403 | 101000 | 766747800 | 21650 | 21550 | 21650 | 21550 | 621 |
| 627 | 20250403 | 100900 | 753339150 | 21600 | 21600 | 21650 | 21550 | 340 |
| 628 | 20250403 | 100800 | 745997050 | 21600 | 21600 | 21650 | 21600 | 32 |
| 629 | 20250403 | 100700 | 745304350 | 21600 | 21600 | 21600 | 21550 | 454 |
| 630 | 20250403 | 100600 | 735504300 | 21600 | 21550 | 21650 | 21550 | 709 |
| 631 | 20250403 | 100500 | 720191600 | 21600 | 21550 | 21600 | 21550 | 83 |
| 632 | 20250403 | 100400 | 718401150 | 21550 | 21600 | 21600 | 21550 | 56 |
| 633 | 20250403 | 100300 | 717192300 | 21550 | 21600 | 21600 | 21550 | 285 |
| 634 | 20250403 | 100200 | 711050450 | 21550 | 21550 | 21600 | 21550 | 499 |
| 635 | 20250403 | 100100 | 700295450 | 21550 | 21550 | 21600 | 21550 | 90 |
| 636 | 20250403 | 100000 | 698352950 | 21550 | 21600 | 21600 | 21550 | 592 |
| 637 | 20250403 | 095900 | 685593250 | 21550 | 21600 | 21600 | 21550 | 271 |
| 638 | 20250403 | 095800 | 679749800 | 21550 | 21550 | 21600 | 21550 | 296 |
| 639 | 20250403 | 095700 | 673369450 | 21550 | 21550 | 21600 | 21550 | 147 |
| 640 | 20250403 | 095600 | 670200050 | 21550 | 21600 | 21600 | 21550 | 298 |
| 641 | 20250403 | 095500 | 663776650 | 21550 | 21650 | 21650 | 21550 | 3849 |
| 642 | 20250403 | 095400 | 580654550 | 21650 | 21600 | 21650 | 21600 | 868 |
| 643 | 20250403 | 095300 | 561904100 | 21600 | 21650 | 21700 | 21600 | 639 |
| 644 | 20250403 | 095200 | 548079350 | 21600 | 21600 | 21650 | 21550 | 320 |
| 645 | 20250403 | 095100 | 541175500 | 21600 | 21600 | 21600 | 21550 | 223 |
| 646 | 20250403 | 095000 | 536363800 | 21600 | 21650 | 21650 | 21550 | 1274 |
| 647 | 20250403 | 094900 | 508846800 | 21600 | 21600 | 21600 | 21550 | 169 |
| 648 | 20250403 | 094800 | 505199600 | 21600 | 21600 | 21600 | 21600 | 616 |
| 649 | 20250403 | 094700 | 491894000 | 21650 | 21650 | 21650 | 21550 | 1094 |
| 650 | 20250403 | 094600 | 468255600 | 21600 | 21600 | 21600 | 21600 | 101 |
| 651 | 20250403 | 094500 | 466074000 | 21600 | 21600 | 21650 | 21550 | 350 |
| 652 | 20250403 | 094400 | 458514850 | 21600 | 21650 | 21650 | 21600 | 195 |
| 653 | 20250403 | 094300 | 454293150 | 21650 | 21700 | 21700 | 21650 | 36 |
| 654 | 20250403 | 094200 | 453513350 | 21650 | 21650 | 21700 | 21600 | 230 |
| 655 | 20250403 | 094100 | 448534700 | 21700 | 21700 | 21700 | 21700 | 133 |
| 656 | 20250403 | 094000 | 445648600 | 21750 | 21750 | 21750 | 21750 | 22 |
| 657 | 20250403 | 093900 | 445170100 | 21700 | 21700 | 21700 | 21700 | 381 |
| 658 | 20250403 | 093800 | 436902400 | 21700 | 21650 | 21700 | 21600 | 995 |
| 659 | 20250403 | 093700 | 415327050 | 21600 | 21650 | 21650 | 21600 | 336 |
| 660 | 20250403 | 093600 | 408067450 | 21650 | 21550 | 21650 | 21550 | 307 |
| 661 | 20250403 | 093500 | 401442600 | 21550 | 21550 | 21550 | 21500 | 386 |
| 662 | 20250403 | 093400 | 393132250 | 21500 | 21550 | 21550 | 21500 | 717 |
| 663 | 20250403 | 093300 | 377683400 | 21550 | 21550 | 21600 | 21550 | 307 |
| 664 | 20250403 | 093200 | 371064500 | 21600 | 21550 | 21600 | 21550 | 359 |
| 665 | 20250403 | 093100 | 363327850 | 21550 | 21550 | 21550 | 21550 | 255 |
| 666 | 20250403 | 093000 | 357832600 | 21550 | 21650 | 21650 | 21550 | 135 |
| 667 | 20250403 | 092900 | 354919250 | 21600 | 21550 | 21600 | 21550 | 247 |
| 668 | 20250403 | 092800 | 349595650 | 21550 | 21550 | 21550 | 21500 | 1459 |
| 669 | 20250403 | 092700 | 318157250 | 21550 | 21600 | 21600 | 21550 | 372 |
| 670 | 20250403 | 092600 | 310122400 | 21650 | 21650 | 21650 | 21600 | 286 |
| 671 | 20250403 | 092500 | 303942150 | 21650 | 21600 | 21650 | 21600 | 452 |
| 672 | 20250403 | 092400 | 294166950 | 21650 | 21650 | 21650 | 21600 | 252 |
| 673 | 20250403 | 092300 | 288713650 | 21650 | 21650 | 21700 | 21600 | 273 |
| 674 | 20250403 | 092200 | 282806450 | 21650 | 21650 | 21650 | 21600 | 647 |
| 675 | 20250403 | 092100 | 268823550 | 21700 | 21650 | 21700 | 21600 | 343 |
| 676 | 20250403 | 092000 | 261396250 | 21700 | 21650 | 21700 | 21650 | 165 |
| 677 | 20250403 | 091900 | 257819650 | 21700 | 21700 | 21700 | 21650 | 208 |
| 678 | 20250403 | 091800 | 253313200 | 21650 | 21700 | 21700 | 21650 | 347 |
| 679 | 20250403 | 091700 | 245795450 | 21700 | 21700 | 21750 | 21650 | 108 |
| 680 | 20250403 | 091600 | 243454100 | 21700 | 21650 | 21750 | 21650 | 927 |
| 681 | 20250403 | 091500 | 223357850 | 21650 | 21600 | 21650 | 21600 | 663 |
| 682 | 20250403 | 091400 | 209008950 | 21600 | 21600 | 21600 | 21550 | 360 |
| 683 | 20250403 | 091300 | 201235450 | 21600 | 21600 | 21600 | 21550 | 216 |
| 684 | 20250403 | 091200 | 196571050 | 21600 | 21550 | 21650 | 21550 | 487 |
| 685 | 20250403 | 091100 | 186049350 | 21600 | 21600 | 21600 | 21600 | 291 |
| 686 | 20250403 | 091000 | 179763750 | 21700 | 21575 | 21700 | 21500 | 619 |
| 687 | 20250403 | 090900 | 166387300 | 21650 | 21525 | 21650 | 21500 | 631 |
| 688 | 20250403 | 090800 | 152783000 | 21550 | 21500 | 21550 | 21500 | 418 |
| 689 | 20250403 | 090700 | 143789650 | 21500 | 21550 | 21550 | 21450 | 335 |
| 690 | 20250403 | 090600 | 136582100 | 21550 | 21450 | 21550 | 21400 | 621 |
| 691 | 20250403 | 090500 | 123242200 | 21450 | 21450 | 21450 | 21400 | 769 |
| 692 | 20250403 | 090400 | 106747300 | 21450 | 21350 | 21450 | 21350 | 230 |
| 693 | 20250403 | 090300 | 101830950 | 21400 | 21350 | 21450 | 21350 | 1353 |
| 694 | 20250403 | 090200 | 72861950 | 21400 | 21350 | 21400 | 21300 | 233 |
| 695 | 20250403 | 090100 | 67893500 | 21350 | 21350 | 21400 | 21350 | 1040 |
| 696 | 20250403 | 090000 | 45652250 | 21400 | 21350 | 21400 | 21250 | 2139 |