35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 200500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 8607 |
| 3 | 20250418 | 200400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20250418 | 200300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20250418 | 200200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20250418 | 200100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20250418 | 200000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20250418 | 195900 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20250418 | 195800 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20250418 | 195700 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20250418 | 195600 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20250418 | 195500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20250418 | 195400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20250418 | 195300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20250418 | 195200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20250418 | 195100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20250418 | 195000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20250418 | 194900 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20250418 | 194800 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20250418 | 194700 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20250418 | 194600 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20250418 | 194500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20250418 | 194400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20250418 | 194300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20250418 | 194200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20250418 | 194100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20250418 | 194000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20250418 | 193900 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20250418 | 193800 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20250418 | 193700 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20250418 | 193600 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20250418 | 193500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 8607 |
| 33 | 20250418 | 193400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20250418 | 193300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20250418 | 193200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20250418 | 193100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20250418 | 193000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20250418 | 192900 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20250418 | 192800 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20250418 | 192700 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20250418 | 192600 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20250418 | 192500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20250418 | 192400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20250418 | 192300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20250418 | 192200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20250418 | 192100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20250418 | 192000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20250418 | 191900 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20250418 | 191800 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20250418 | 191700 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20250418 | 191600 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20250418 | 191500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20250418 | 191400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20250418 | 191300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20250418 | 191200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20250418 | 191100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20250418 | 191000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20250418 | 190900 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20250418 | 190800 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20250418 | 190700 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20250418 | 190600 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20250418 | 190500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 8607 |
| 63 | 20250418 | 190400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20250418 | 190300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20250418 | 190200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20250418 | 190100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20250418 | 190000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20250418 | 185900 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20250418 | 185800 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20250418 | 185700 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20250418 | 185600 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20250418 | 185500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20250418 | 185400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20250418 | 185300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20250418 | 185200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20250418 | 185100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20250418 | 185000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20250418 | 184900 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20250418 | 184800 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20250418 | 184700 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20250418 | 184600 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20250418 | 184500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20250418 | 184400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20250418 | 184300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20250418 | 184200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20250418 | 184100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20250418 | 184000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20250418 | 183900 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20250418 | 183800 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20250418 | 183700 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20250418 | 183600 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20250418 | 183500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 8607 |
| 93 | 20250418 | 183400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20250418 | 183300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20250418 | 183200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20250418 | 183100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20250418 | 183000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20250418 | 182900 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20250418 | 182800 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20250418 | 182700 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20250418 | 182600 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20250418 | 182500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20250418 | 182400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20250418 | 182300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20250418 | 182200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20250418 | 182100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20250418 | 182000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20250418 | 181900 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20250418 | 181800 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20250418 | 181700 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20250418 | 181600 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20250418 | 181500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20250418 | 181400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20250418 | 181300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20250418 | 181200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20250418 | 181100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20250418 | 181000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20250418 | 180900 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20250418 | 180800 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20250418 | 180700 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20250418 | 180600 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20250418 | 180500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 8607 |
| 123 | 20250418 | 180400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20250418 | 180300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20250418 | 180200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20250418 | 180100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20250418 | 180000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20250418 | 175900 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20250418 | 175800 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20250418 | 175700 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20250418 | 175600 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20250418 | 175500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20250418 | 175400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20250418 | 175300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20250418 | 175200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20250418 | 175100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20250418 | 175000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20250418 | 174900 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20250418 | 174800 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20250418 | 174700 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20250418 | 174600 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20250418 | 174500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20250418 | 174400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20250418 | 174300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20250418 | 174200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20250418 | 174100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20250418 | 174000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20250418 | 173900 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20250418 | 173800 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20250418 | 173700 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20250418 | 173600 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20250418 | 173500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 8607 |
| 153 | 20250418 | 173400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20250418 | 173300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20250418 | 173200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20250418 | 173100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20250418 | 173000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20250418 | 172900 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20250418 | 172800 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20250418 | 172700 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20250418 | 172600 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20250418 | 172500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20250418 | 172400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20250418 | 172300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20250418 | 172200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20250418 | 172100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20250418 | 172000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20250418 | 171900 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20250418 | 171800 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20250418 | 171700 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20250418 | 171600 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20250418 | 171500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20250418 | 171400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20250418 | 171300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20250418 | 171200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20250418 | 171100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20250418 | 171000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20250418 | 170900 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20250418 | 170800 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20250418 | 170700 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20250418 | 170600 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20250418 | 170500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 8607 |
| 183 | 20250418 | 170400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20250418 | 170300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20250418 | 170200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20250418 | 170100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20250418 | 170000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20250418 | 165900 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20250418 | 165800 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20250418 | 165700 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20250418 | 165600 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20250418 | 165500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20250418 | 165400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20250418 | 165300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20250418 | 165200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20250418 | 165100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20250418 | 165000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20250418 | 164900 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20250418 | 164800 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20250418 | 164700 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20250418 | 164600 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20250418 | 164500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20250418 | 164400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20250418 | 164300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20250418 | 164200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20250418 | 164100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20250418 | 164000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20250418 | 163900 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 209 | 20250418 | 163800 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 210 | 20250418 | 163700 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 211 | 20250418 | 163600 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 212 | 20250418 | 163500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 8607 |
| 213 | 20250418 | 163400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 214 | 20250418 | 163300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20250418 | 163200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 216 | 20250418 | 163100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 217 | 20250418 | 163000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 218 | 20250418 | 162900 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 219 | 20250418 | 162800 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 220 | 20250418 | 162700 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 221 | 20250418 | 162600 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 222 | 20250418 | 162500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 223 | 20250418 | 162400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 224 | 20250418 | 162300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 225 | 20250418 | 162200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 226 | 20250418 | 162100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 227 | 20250418 | 162000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 228 | 20250418 | 161900 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 229 | 20250418 | 161800 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 230 | 20250418 | 161700 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 231 | 20250418 | 161600 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 232 | 20250418 | 161500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 233 | 20250418 | 161400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 234 | 20250418 | 161300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 235 | 20250418 | 161200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 236 | 20250418 | 161100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 237 | 20250418 | 161000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 238 | 20250418 | 160900 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 239 | 20250418 | 160800 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 240 | 20250418 | 160700 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 241 | 20250418 | 160600 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 242 | 20250418 | 160500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 8607 |
| 243 | 20250418 | 160400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 244 | 20250418 | 160300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 245 | 20250418 | 160200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 246 | 20250418 | 160100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 247 | 20250418 | 160000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 248 | 20250418 | 155900 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 249 | 20250418 | 155800 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 250 | 20250418 | 155700 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 251 | 20250418 | 155600 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 252 | 20250418 | 155500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 253 | 20250418 | 155400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 254 | 20250418 | 155300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 255 | 20250418 | 155200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 256 | 20250418 | 155100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 257 | 20250418 | 155000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 258 | 20250418 | 154900 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 259 | 20250418 | 154800 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 260 | 20250418 | 154700 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 261 | 20250418 | 154600 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 262 | 20250418 | 154500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 263 | 20250418 | 154400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 264 | 20250418 | 154300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 265 | 20250418 | 154200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 266 | 20250418 | 154100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 267 | 20250418 | 154000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 268 | 20250418 | 153900 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 269 | 20250418 | 153800 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 270 | 20250418 | 153700 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 271 | 20250418 | 153600 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 272 | 20250418 | 153500 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 8607 |
| 273 | 20250418 | 153400 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 274 | 20250418 | 153300 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 275 | 20250418 | 153200 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 276 | 20250418 | 153100 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 0 |
| 277 | 20250418 | 153000 | 7279190575 | 21300 | 21300 | 21300 | 21300 | 8607 |
| 278 | 20250418 | 152900 | 7095861475 | 21200 | 21200 | 21200 | 21200 | 0 |
| 279 | 20250418 | 152800 | 7095861475 | 21200 | 21200 | 21200 | 21200 | 0 |
| 280 | 20250418 | 152700 | 7095861475 | 21200 | 21200 | 21200 | 21200 | 0 |
| 281 | 20250418 | 152600 | 7095861475 | 21200 | 21200 | 21200 | 21200 | 0 |
| 282 | 20250418 | 152500 | 7095861475 | 21200 | 21200 | 21200 | 21200 | 0 |
| 283 | 20250418 | 152400 | 7095861475 | 21200 | 21200 | 21200 | 21200 | 0 |
| 284 | 20250418 | 152300 | 7095861475 | 21200 | 21200 | 21200 | 21200 | 0 |
| 285 | 20250418 | 152200 | 7095861475 | 21200 | 21200 | 21200 | 21200 | 0 |
| 286 | 20250418 | 152100 | 7095861475 | 21200 | 21200 | 21200 | 21200 | 0 |
| 287 | 20250418 | 152000 | 7095861475 | 21200 | 21200 | 21200 | 21200 | 0 |
| 288 | 20250418 | 151900 | 7095861475 | 21200 | 21200 | 21250 | 21150 | 746 |
| 289 | 20250418 | 151800 | 7080046525 | 21200 | 21200 | 21200 | 21200 | 261 |
| 290 | 20250418 | 151700 | 7074513325 | 21200 | 21200 | 21200 | 21150 | 210 |
| 291 | 20250418 | 151600 | 7070061475 | 21200 | 21250 | 21250 | 21200 | 337 |
| 292 | 20250418 | 151500 | 7062913625 | 21200 | 21250 | 21250 | 21150 | 1294 |
| 293 | 20250418 | 151400 | 7035428625 | 21150 | 21150 | 21300 | 21100 | 1985 |
| 294 | 20250418 | 151300 | 6993346125 | 21100 | 21100 | 21150 | 21050 | 688 |
| 295 | 20250418 | 151200 | 6978807475 | 21150 | 21050 | 21150 | 21000 | 630 |
| 296 | 20250418 | 151100 | 6965551025 | 21050 | 21150 | 21150 | 21000 | 1296 |
| 297 | 20250418 | 151000 | 6938246875 | 21100 | 21050 | 21150 | 21000 | 679 |
| 298 | 20250418 | 150900 | 6923925275 | 21050 | 21000 | 21050 | 21000 | 138 |
| 299 | 20250418 | 150800 | 6921023875 | 20950 | 20950 | 20950 | 20950 | 1243 |
| 300 | 20250418 | 150700 | 6894983025 | 21000 | 20950 | 21000 | 20950 | 1860 |
| 301 | 20250418 | 150600 | 6856013625 | 21000 | 20950 | 21000 | 20950 | 515 |
| 302 | 20250418 | 150500 | 6845214425 | 20950 | 20950 | 21000 | 20950 | 479 |
| 303 | 20250418 | 150400 | 6835171275 | 20950 | 20950 | 20950 | 20950 | 993 |
| 304 | 20250418 | 150300 | 6814367925 | 20950 | 20950 | 20950 | 20950 | 500 |
| 305 | 20250418 | 150200 | 6803892925 | 20950 | 20950 | 21000 | 20950 | 557 |
| 306 | 20250418 | 150100 | 6792202275 | 20950 | 20950 | 20950 | 20950 | 74 |
| 307 | 20250418 | 150000 | 6790651975 | 20950 | 21000 | 21000 | 20950 | 534 |
| 308 | 20250418 | 145900 | 6779460875 | 21000 | 21000 | 21000 | 21000 | 17 |
| 309 | 20250418 | 145800 | 6779103875 | 21000 | 20950 | 21000 | 20950 | 636 |
| 310 | 20250418 | 145700 | 6765748275 | 21000 | 20950 | 21000 | 20900 | 470 |
| 311 | 20250418 | 145600 | 6755893925 | 20950 | 21000 | 21000 | 20950 | 110 |
| 312 | 20250418 | 145500 | 6753587925 | 21000 | 21000 | 21000 | 21000 | 920 |
| 313 | 20250418 | 145400 | 6734267925 | 21050 | 21050 | 21050 | 21050 | 85 |
| 314 | 20250418 | 145300 | 6732478675 | 21100 | 21050 | 21100 | 21050 | 239 |
| 315 | 20250418 | 145200 | 6727445325 | 21050 | 21050 | 21050 | 21000 | 235 |
| 316 | 20250418 | 145100 | 6722504325 | 21050 | 21100 | 21100 | 21000 | 507 |
| 317 | 20250418 | 145000 | 6711827875 | 21050 | 21100 | 21100 | 21000 | 504 |
| 318 | 20250418 | 144900 | 6701226275 | 21050 | 21050 | 21050 | 21050 | 194 |
| 319 | 20250418 | 144800 | 6697142575 | 21050 | 21100 | 21100 | 21050 | 81 |
| 320 | 20250418 | 144700 | 6695433525 | 21050 | 21100 | 21100 | 21050 | 253 |
| 321 | 20250418 | 144600 | 6690105275 | 21050 | 21050 | 21050 | 21050 | 108 |
| 322 | 20250418 | 144500 | 6687831875 | 21000 | 21050 | 21050 | 21000 | 15 |
| 323 | 20250418 | 144400 | 6687516425 | 21050 | 21050 | 21050 | 21050 | 105 |
| 324 | 20250418 | 144300 | 6685306175 | 21050 | 21150 | 21150 | 21050 | 305 |
| 325 | 20250418 | 144200 | 6678880925 | 21150 | 21200 | 21200 | 21150 | 280 |
| 326 | 20250418 | 144100 | 6672945525 | 21250 | 21000 | 21250 | 21000 | 1146 |
| 327 | 20250418 | 144000 | 6648752875 | 21000 | 20900 | 21000 | 20850 | 366 |
| 328 | 20250418 | 143900 | 6641106375 | 20900 | 20900 | 20900 | 20850 | 601 |
| 329 | 20250418 | 143800 | 6628548625 | 21000 | 21000 | 21000 | 20900 | 472 |
| 330 | 20250418 | 143700 | 6618682275 | 20900 | 21000 | 21000 | 20900 | 65 |
| 331 | 20250418 | 143600 | 6617321025 | 20950 | 21050 | 21050 | 20950 | 1304 |
| 332 | 20250418 | 143500 | 6589955525 | 21050 | 21050 | 21050 | 21050 | 200 |
| 333 | 20250418 | 143400 | 6585745525 | 21050 | 21050 | 21050 | 21050 | 416 |
| 334 | 20250418 | 143300 | 6576988725 | 21050 | 21050 | 21050 | 21050 | 0 |
| 335 | 20250418 | 143200 | 6576988725 | 21050 | 21050 | 21050 | 21050 | 10 |
| 336 | 20250418 | 143100 | 6576778225 | 21100 | 21100 | 21100 | 21100 | 27 |
| 337 | 20250418 | 143000 | 6576208525 | 21050 | 21100 | 21100 | 21050 | 573 |
| 338 | 20250418 | 142900 | 6564146125 | 21050 | 21050 | 21050 | 21050 | 1389 |
| 339 | 20250418 | 142800 | 6534907675 | 21050 | 21050 | 21050 | 21000 | 123 |
| 340 | 20250418 | 142700 | 6532319775 | 21050 | 21050 | 21050 | 21050 | 70 |
| 341 | 20250418 | 142600 | 6530846275 | 21100 | 21050 | 21100 | 21050 | 123 |
| 342 | 20250418 | 142500 | 6528254925 | 21050 | 21000 | 21050 | 21000 | 514 |
| 343 | 20250418 | 142400 | 6517445225 | 21000 | 20950 | 21000 | 20900 | 1086 |
| 344 | 20250418 | 142300 | 6494700875 | 21000 | 20950 | 21000 | 20950 | 459 |
| 345 | 20250418 | 142200 | 6485067675 | 20950 | 21000 | 21000 | 20900 | 2163 |
| 346 | 20250418 | 142100 | 6439750375 | 21050 | 21000 | 21050 | 21000 | 453 |
| 347 | 20250418 | 142000 | 6430237325 | 21050 | 21100 | 21150 | 21050 | 363 |
| 348 | 20250418 | 141900 | 6422587325 | 21100 | 21000 | 21100 | 21000 | 566 |
| 349 | 20250418 | 141800 | 6410690475 | 21000 | 21250 | 21250 | 21000 | 2624 |
| 350 | 20250418 | 141700 | 6355425975 | 21250 | 21200 | 21300 | 21200 | 128 |
| 351 | 20250418 | 141600 | 6352708575 | 21300 | 21250 | 21300 | 21150 | 726 |
| 352 | 20250418 | 141500 | 6337273025 | 21200 | 21200 | 21250 | 21150 | 334 |
| 353 | 20250418 | 141400 | 6330192175 | 21200 | 21250 | 21250 | 21200 | 12 |
| 354 | 20250418 | 141300 | 6329937375 | 21250 | 21250 | 21250 | 21200 | 39 |
| 355 | 20250418 | 141200 | 6329110125 | 21150 | 21150 | 21300 | 21150 | 478 |
| 356 | 20250418 | 141100 | 6318970375 | 21125 | 21200 | 21250 | 21125 | 438 |
| 357 | 20250418 | 141000 | 6309706450 | 21200 | 21200 | 21250 | 21200 | 426 |
| 358 | 20250418 | 140900 | 6300664400 | 21150 | 21000 | 21150 | 21000 | 348 |
| 359 | 20250418 | 140800 | 6293331700 | 21050 | 21000 | 21050 | 20950 | 701 |
| 360 | 20250418 | 140700 | 6278607200 | 21000 | 21000 | 21100 | 21000 | 1186 |
| 361 | 20250418 | 140600 | 6253666950 | 21050 | 20900 | 21050 | 20900 | 1135 |
| 362 | 20250418 | 140500 | 6229804850 | 20950 | 20800 | 21000 | 20800 | 2653 |
| 363 | 20250418 | 140400 | 6174278750 | 20850 | 20950 | 20950 | 20800 | 2973 |
| 364 | 20250418 | 140300 | 6112267050 | 20950 | 21050 | 21050 | 20950 | 1150 |
| 365 | 20250418 | 140200 | 6088133400 | 21100 | 21050 | 21100 | 21000 | 1082 |
| 366 | 20250418 | 140100 | 6065396650 | 21000 | 21000 | 21050 | 21000 | 876 |
| 367 | 20250418 | 140000 | 6046972400 | 21000 | 21100 | 21150 | 21000 | 4741 |
| 368 | 20250418 | 135900 | 5947294600 | 21100 | 21150 | 21150 | 21100 | 1510 |
| 369 | 20250418 | 135800 | 5915408800 | 21150 | 21200 | 21200 | 21050 | 1719 |
| 370 | 20250418 | 135700 | 5879085750 | 21200 | 21300 | 21300 | 21150 | 1783 |
| 371 | 20250418 | 135600 | 5841272250 | 21300 | 21400 | 21450 | 21300 | 494 |
| 372 | 20250418 | 135500 | 5830729150 | 21400 | 21400 | 21400 | 21350 | 1080 |
| 373 | 20250418 | 135400 | 5807617900 | 21400 | 21400 | 21400 | 21350 | 60 |
| 374 | 20250418 | 135300 | 5806334400 | 21400 | 21300 | 21400 | 21300 | 107 |
| 375 | 20250418 | 135200 | 5804050000 | 21350 | 21350 | 21350 | 21350 | 275 |
| 376 | 20250418 | 135100 | 5798178750 | 21400 | 21300 | 21400 | 21300 | 256 |
| 377 | 20250418 | 135000 | 5792719500 | 21350 | 21400 | 21450 | 21350 | 1302 |
| 378 | 20250418 | 134900 | 5764908900 | 21450 | 21450 | 21450 | 21400 | 129 |
| 379 | 20250418 | 134800 | 5762142800 | 21450 | 21400 | 21450 | 21400 | 240 |
| 380 | 20250418 | 134700 | 5756999300 | 21450 | 21400 | 21450 | 21400 | 374 |
| 381 | 20250418 | 134600 | 5748993750 | 21400 | 21400 | 21450 | 21400 | 82 |
| 382 | 20250418 | 134500 | 5747234950 | 21400 | 21400 | 21400 | 21400 | 0 |
| 383 | 20250418 | 134400 | 5747234950 | 21400 | 21350 | 21400 | 21350 | 330 |
| 384 | 20250418 | 134300 | 5740182700 | 21350 | 21250 | 21350 | 21250 | 321 |
| 385 | 20250418 | 134200 | 5733343050 | 21250 | 21300 | 21350 | 21200 | 320 |
| 386 | 20250418 | 134100 | 5726534150 | 21350 | 21200 | 21350 | 21200 | 52 |
| 387 | 20250418 | 134000 | 5725426550 | 21250 | 21300 | 21300 | 21200 | 1538 |
| 388 | 20250418 | 133900 | 5692754350 | 21350 | 21350 | 21350 | 21350 | 387 |
| 389 | 20250418 | 133800 | 5684491900 | 21300 | 21250 | 21300 | 21250 | 616 |
| 390 | 20250418 | 133700 | 5671391350 | 21250 | 21250 | 21300 | 21250 | 1227 |
| 391 | 20250418 | 133600 | 5645308900 | 21250 | 21300 | 21300 | 21250 | 560 |
| 392 | 20250418 | 133500 | 5633395400 | 21300 | 21200 | 21300 | 21200 | 1206 |
| 393 | 20250418 | 133400 | 5607784700 | 21200 | 21250 | 21300 | 21200 | 326 |
| 394 | 20250418 | 133300 | 5600856950 | 21300 | 21450 | 21450 | 21250 | 4203 |
| 395 | 20250418 | 133200 | 5511105600 | 21450 | 21450 | 21450 | 21400 | 332 |
| 396 | 20250418 | 133100 | 5503991500 | 21400 | 21450 | 21600 | 21400 | 1035 |
| 397 | 20250418 | 133000 | 5481769750 | 21450 | 21500 | 21500 | 21400 | 1411 |
| 398 | 20250418 | 132900 | 5451490050 | 21500 | 21400 | 21500 | 21350 | 1862 |
| 399 | 20250418 | 132800 | 5411650200 | 21450 | 21350 | 21500 | 21200 | 5939 |
| 400 | 20250418 | 132700 | 5285256500 | 21350 | 21500 | 21550 | 21300 | 9771 |
| 401 | 20250418 | 132600 | 5076504800 | 21500 | 22250 | 22500 | 21450 | 27063 |
| 402 | 20250418 | 132500 | 4480979700 | 22250 | 21700 | 22600 | 21650 | 30157 |
| 403 | 20250418 | 132400 | 3813283500 | 21700 | 21650 | 21700 | 21600 | 476 |
| 404 | 20250418 | 132300 | 3802961350 | 21700 | 21600 | 21700 | 21600 | 378 |
| 405 | 20250418 | 132200 | 3794771300 | 21600 | 21550 | 21700 | 21500 | 263 |
| 406 | 20250418 | 132100 | 3789090850 | 21700 | 21700 | 21700 | 21500 | 1130 |
| 407 | 20250418 | 132000 | 3764670550 | 21850 | 21700 | 21850 | 21700 | 789 |
| 408 | 20250418 | 131900 | 3747505450 | 21650 | 21650 | 21650 | 21650 | 1 |
| 409 | 20250418 | 131800 | 3747483800 | 21700 | 21750 | 21750 | 21700 | 2 |
| 410 | 20250418 | 131700 | 3747440350 | 21750 | 21750 | 21750 | 21700 | 719 |
| 411 | 20250418 | 131600 | 3731824900 | 21700 | 21700 | 21700 | 21700 | 50 |
| 412 | 20250418 | 131500 | 3730739900 | 21750 | 21800 | 21800 | 21750 | 19 |
| 413 | 20250418 | 131400 | 3730326400 | 21750 | 21700 | 21750 | 21700 | 2086 |
| 414 | 20250418 | 131300 | 3684969250 | 21700 | 21700 | 21700 | 21700 | 46 |
| 415 | 20250418 | 131200 | 3683971050 | 21700 | 21650 | 21700 | 21650 | 945 |
| 416 | 20250418 | 131100 | 3663503850 | 21650 | 21650 | 21650 | 21650 | 414 |
| 417 | 20250418 | 131000 | 3654540750 | 21700 | 21700 | 21750 | 21700 | 346 |
| 418 | 20250418 | 130900 | 3647030400 | 21700 | 21700 | 21700 | 21700 | 100 |
| 419 | 20250418 | 130800 | 3644860400 | 21700 | 21700 | 21700 | 21700 | 6 |
| 420 | 20250418 | 130700 | 3644730200 | 21750 | 21750 | 21750 | 21700 | 188 |
| 421 | 20250418 | 130600 | 3640643700 | 21700 | 21700 | 21700 | 21700 | 339 |
| 422 | 20250418 | 130500 | 3633287400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 423 | 20250418 | 130400 | 3633287400 | 21700 | 21700 | 21700 | 21700 | 139 |
| 424 | 20250418 | 130300 | 3630271100 | 21700 | 21700 | 21700 | 21700 | 67 |
| 425 | 20250418 | 130200 | 3628817200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 426 | 20250418 | 130100 | 3628817200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 427 | 20250418 | 130000 | 3628817200 | 21700 | 21750 | 21750 | 21650 | 648 |
| 428 | 20250418 | 125900 | 3614753500 | 21750 | 21750 | 21750 | 21750 | 557 |
| 429 | 20250418 | 125800 | 3602638750 | 21700 | 21600 | 21700 | 21600 | 3060 |
| 430 | 20250418 | 125700 | 3536338300 | 21600 | 21600 | 21650 | 21600 | 232 |
| 431 | 20250418 | 125600 | 3531324950 | 21600 | 21600 | 21600 | 21600 | 83 |
| 432 | 20250418 | 125500 | 3529532150 | 21600 | 21550 | 21600 | 21550 | 152 |
| 433 | 20250418 | 125400 | 3526253250 | 21550 | 21550 | 21550 | 21550 | 20 |
| 434 | 20250418 | 125300 | 3525822250 | 21600 | 21550 | 21600 | 21550 | 141 |
| 435 | 20250418 | 125200 | 3522780250 | 21550 | 21550 | 21550 | 21550 | 60 |
| 436 | 20250418 | 125100 | 3521487250 | 21550 | 21550 | 21550 | 21550 | 12 |
| 437 | 20250418 | 125000 | 3521228650 | 21550 | 21600 | 21600 | 21550 | 387 |
| 438 | 20250418 | 124900 | 3512875650 | 21650 | 21650 | 21650 | 21650 | 15 |
| 439 | 20250418 | 124800 | 3512550900 | 21650 | 21600 | 21650 | 21550 | 1363 |
| 440 | 20250418 | 124700 | 3483107400 | 21500 | 21550 | 21550 | 21500 | 398 |
| 441 | 20250418 | 124600 | 3474540950 | 21550 | 21550 | 21550 | 21550 | 391 |
| 442 | 20250418 | 124500 | 3466114900 | 21550 | 21550 | 21550 | 21550 | 160 |
| 443 | 20250418 | 124400 | 3462666900 | 21550 | 21500 | 21550 | 21500 | 2 |
| 444 | 20250418 | 124300 | 3462623850 | 21500 | 21500 | 21500 | 21500 | 0 |
| 445 | 20250418 | 124200 | 3462623850 | 21500 | 21500 | 21500 | 21500 | 127 |
| 446 | 20250418 | 124100 | 3459893350 | 21500 | 21500 | 21500 | 21450 | 164 |
| 447 | 20250418 | 124000 | 3456367850 | 21500 | 21450 | 21500 | 21450 | 315 |
| 448 | 20250418 | 123900 | 3449610650 | 21450 | 21450 | 21450 | 21400 | 31 |
| 449 | 20250418 | 123800 | 3448946150 | 21450 | 21450 | 21450 | 21450 | 230 |
| 450 | 20250418 | 123700 | 3444012650 | 21450 | 21450 | 21450 | 21450 | 7 |
| 451 | 20250418 | 123600 | 3443862500 | 21350 | 21350 | 21350 | 21350 | 15 |
| 452 | 20250418 | 123500 | 3443542250 | 21350 | 21350 | 21350 | 21350 | 100 |
| 453 | 20250418 | 123400 | 3441407250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 454 | 20250418 | 123300 | 3441407250 | 21350 | 21400 | 21400 | 21350 | 299 |
| 455 | 20250418 | 123200 | 3435016450 | 21400 | 21400 | 21400 | 21400 | 7 |
| 456 | 20250418 | 123100 | 3434866650 | 21400 | 21450 | 21450 | 21400 | 110 |
| 457 | 20250418 | 123000 | 3432510100 | 21450 | 21450 | 21450 | 21450 | 193 |
| 458 | 20250418 | 122900 | 3428370250 | 21450 | 21400 | 21450 | 21400 | 44 |
| 459 | 20250418 | 122800 | 3427428200 | 21350 | 21350 | 21350 | 21350 | 10 |
| 460 | 20250418 | 122700 | 3427214700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 461 | 20250418 | 122600 | 3427214700 | 21350 | 21400 | 21450 | 21350 | 177 |
| 462 | 20250418 | 122500 | 3423425950 | 21350 | 21400 | 21400 | 21350 | 854 |
| 463 | 20250418 | 122400 | 3405154050 | 21400 | 21400 | 21400 | 21400 | 311 |
| 464 | 20250418 | 122300 | 3398498650 | 21400 | 21400 | 21400 | 21350 | 515 |
| 465 | 20250418 | 122200 | 3387501150 | 21400 | 21400 | 21400 | 21400 | 569 |
| 466 | 20250418 | 122100 | 3375324550 | 21400 | 21450 | 21450 | 21400 | 135 |
| 467 | 20250418 | 122000 | 3372434550 | 21450 | 21450 | 21450 | 21450 | 104 |
| 468 | 20250418 | 121900 | 3370203750 | 21450 | 21450 | 21450 | 21450 | 53 |
| 469 | 20250418 | 121800 | 3369066900 | 21450 | 21450 | 21450 | 21450 | 415 |
| 470 | 20250418 | 121700 | 3360165150 | 21450 | 21450 | 21450 | 21450 | 328 |
| 471 | 20250418 | 121600 | 3353129550 | 21500 | 21500 | 21500 | 21500 | 25 |
| 472 | 20250418 | 121500 | 3352592050 | 21500 | 21500 | 21500 | 21500 | 95 |
| 473 | 20250418 | 121400 | 3350549550 | 21500 | 21500 | 21500 | 21500 | 25 |
| 474 | 20250418 | 121300 | 3350012050 | 21500 | 21500 | 21500 | 21500 | 337 |
| 475 | 20250418 | 121200 | 3342766550 | 21500 | 21500 | 21500 | 21500 | 229 |
| 476 | 20250418 | 121100 | 3337843050 | 21550 | 21550 | 21550 | 21550 | 46 |
| 477 | 20250418 | 121000 | 3336851750 | 21500 | 21500 | 21500 | 21500 | 4 |
| 478 | 20250418 | 120900 | 3336765750 | 21500 | 21550 | 21550 | 21500 | 317 |
| 479 | 20250418 | 120800 | 3329950200 | 21500 | 21500 | 21500 | 21500 | 200 |
| 480 | 20250418 | 120700 | 3325650200 | 21500 | 21550 | 21550 | 21500 | 421 |
| 481 | 20250418 | 120600 | 3316598400 | 21550 | 21500 | 21550 | 21500 | 23 |
| 482 | 20250418 | 120500 | 3316103300 | 21500 | 21500 | 21500 | 21500 | 306 |
| 483 | 20250418 | 120400 | 3309524300 | 21450 | 21450 | 21450 | 21450 | 164 |
| 484 | 20250418 | 120300 | 3306006500 | 21450 | 21400 | 21450 | 21400 | 207 |
| 485 | 20250418 | 120200 | 3301566850 | 21400 | 21400 | 21400 | 21400 | 1 |
| 486 | 20250418 | 120100 | 3301545450 | 21400 | 21400 | 21400 | 21400 | 254 |
| 487 | 20250418 | 120000 | 3296109850 | 21400 | 21400 | 21400 | 21400 | 234 |
| 488 | 20250418 | 115900 | 3291102250 | 21450 | 21450 | 21450 | 21450 | 66 |
| 489 | 20250418 | 115800 | 3289686550 | 21450 | 21450 | 21450 | 21450 | 42 |
| 490 | 20250418 | 115700 | 3288785650 | 21450 | 21400 | 21450 | 21400 | 37 |
| 491 | 20250418 | 115600 | 3287992100 | 21400 | 21400 | 21450 | 21400 | 262 |
| 492 | 20250418 | 115500 | 3282383500 | 21400 | 21400 | 21400 | 21400 | 7 |
| 493 | 20250418 | 115400 | 3282233700 | 21450 | 21350 | 21450 | 21350 | 557 |
| 494 | 20250418 | 115300 | 3270336950 | 21350 | 21350 | 21350 | 21350 | 722 |
| 495 | 20250418 | 115200 | 3254922250 | 21350 | 21450 | 21450 | 21250 | 30096 |
| 496 | 20250418 | 115100 | 2614929800 | 21500 | 21500 | 21500 | 21500 | 9 |
| 497 | 20250418 | 115000 | 2614736300 | 21500 | 21500 | 21500 | 21500 | 26 |
| 498 | 20250418 | 114900 | 2614177300 | 21450 | 21500 | 21500 | 21450 | 200 |
| 499 | 20250418 | 114800 | 2609886950 | 21500 | 21500 | 21500 | 21500 | 325 |
| 500 | 20250418 | 114700 | 2602899450 | 21500 | 21450 | 21500 | 21450 | 416 |
| 501 | 20250418 | 114600 | 2593972450 | 21450 | 21500 | 21500 | 21450 | 16 |
| 502 | 20250418 | 114500 | 2593629200 | 21500 | 21500 | 21500 | 21500 | 84 |
| 503 | 20250418 | 114400 | 2591823200 | 21500 | 21500 | 21500 | 21500 | 239 |
| 504 | 20250418 | 114300 | 2586684700 | 21500 | 21500 | 21500 | 21500 | 188 |
| 505 | 20250418 | 114200 | 2582642700 | 21550 | 21550 | 21550 | 21550 | 90 |
| 506 | 20250418 | 114100 | 2580703200 | 21550 | 21550 | 21550 | 21550 | 30 |
| 507 | 20250418 | 114000 | 2580056700 | 21550 | 21500 | 21550 | 21500 | 24 |
| 508 | 20250418 | 113900 | 2579539550 | 21450 | 21450 | 21450 | 21450 | 10 |
| 509 | 20250418 | 113800 | 2579325050 | 21450 | 21450 | 21475 | 21450 | 537 |
| 510 | 20250418 | 113700 | 2567806275 | 21450 | 21500 | 21500 | 21450 | 541 |
| 511 | 20250418 | 113600 | 2556197625 | 21500 | 21500 | 21500 | 21500 | 40 |
| 512 | 20250418 | 113500 | 2555337625 | 21600 | 21600 | 21600 | 21600 | 7 |
| 513 | 20250418 | 113400 | 2555186425 | 21500 | 21500 | 21500 | 21500 | 3 |
| 514 | 20250418 | 113300 | 2555121925 | 21500 | 21500 | 21500 | 21500 | 55 |
| 515 | 20250418 | 113200 | 2553939425 | 21550 | 21500 | 21550 | 21500 | 422 |
| 516 | 20250418 | 113100 | 2544855325 | 21550 | 21450 | 21550 | 21450 | 59 |
| 517 | 20250418 | 113000 | 2543586275 | 21450 | 21500 | 21550 | 21450 | 839 |
| 518 | 20250418 | 112900 | 2525541375 | 21450 | 21450 | 21450 | 21450 | 1128 |
| 519 | 20250418 | 112800 | 2501345775 | 21450 | 21550 | 21550 | 21450 | 1147 |
| 520 | 20250418 | 112700 | 2476673625 | 21500 | 21500 | 21500 | 21500 | 0 |
| 521 | 20250418 | 112600 | 2476673625 | 21500 | 21550 | 21550 | 21500 | 104 |
| 522 | 20250418 | 112500 | 2474435925 | 21550 | 21500 | 21600 | 21500 | 464 |
| 523 | 20250418 | 112400 | 2464455825 | 21500 | 21500 | 21500 | 21500 | 18 |
| 524 | 20250418 | 112300 | 2464068825 | 21500 | 21600 | 21600 | 21500 | 4 |
| 525 | 20250418 | 112200 | 2463982625 | 21600 | 21550 | 21600 | 21550 | 748 |
| 526 | 20250418 | 112100 | 2447862725 | 21550 | 21550 | 21550 | 21550 | 674 |
| 527 | 20250418 | 112000 | 2433338025 | 21600 | 21600 | 21600 | 21600 | 1 |
| 528 | 20250418 | 111900 | 2433316425 | 21550 | 21550 | 21550 | 21550 | 146 |
| 529 | 20250418 | 111800 | 2430170125 | 21550 | 21500 | 21550 | 21500 | 28 |
| 530 | 20250418 | 111700 | 2429566975 | 21400 | 21600 | 21600 | 21400 | 913 |
| 531 | 20250418 | 111600 | 2409967625 | 21550 | 21550 | 21550 | 21550 | 6 |
| 532 | 20250418 | 111500 | 2409838325 | 21500 | 21600 | 21650 | 21500 | 719 |
| 533 | 20250418 | 111400 | 2394336075 | 21650 | 21550 | 21650 | 21550 | 302 |
| 534 | 20250418 | 111300 | 2387811875 | 21550 | 21550 | 21550 | 21550 | 163 |
| 535 | 20250418 | 111200 | 2384299225 | 21450 | 21600 | 21600 | 21450 | 560 |
| 536 | 20250418 | 111100 | 2372251275 | 21600 | 21600 | 21600 | 21550 | 143 |
| 537 | 20250418 | 111000 | 2369167225 | 21650 | 21600 | 21650 | 21550 | 200 |
| 538 | 20250418 | 110900 | 2364853975 | 21550 | 21500 | 21550 | 21500 | 59 |
| 539 | 20250418 | 110800 | 2363583425 | 21450 | 21450 | 21450 | 21450 | 10 |
| 540 | 20250418 | 110700 | 2363368925 | 21400 | 21600 | 21600 | 21400 | 1979 |
| 541 | 20250418 | 110600 | 2320886425 | 21650 | 21650 | 21650 | 21650 | 0 |
| 542 | 20250418 | 110500 | 2320886425 | 21650 | 21650 | 21650 | 21650 | 34 |
| 543 | 20250418 | 110400 | 2320150325 | 21650 | 21650 | 21650 | 21600 | 289 |
| 544 | 20250418 | 110300 | 2313905625 | 21650 | 21650 | 21650 | 21650 | 67 |
| 545 | 20250418 | 110200 | 2312455075 | 21650 | 21700 | 21700 | 21650 | 70 |
| 546 | 20250418 | 110100 | 2310936775 | 21650 | 21650 | 21700 | 21650 | 265 |
| 547 | 20250418 | 110000 | 2305193075 | 21700 | 21700 | 21700 | 21700 | 7 |
| 548 | 20250418 | 105900 | 2305041175 | 21700 | 21650 | 21700 | 21650 | 39 |
| 549 | 20250418 | 105800 | 2304195075 | 21600 | 21600 | 21600 | 21600 | 3 |
| 550 | 20250418 | 105700 | 2304130275 | 21700 | 21700 | 21700 | 21700 | 1 |
| 551 | 20250418 | 105600 | 2304108575 | 21700 | 21700 | 21700 | 21700 | 5 |
| 552 | 20250418 | 105500 | 2304000075 | 21650 | 21650 | 21650 | 21650 | 56 |
| 553 | 20250418 | 105400 | 2302787675 | 21650 | 21650 | 21650 | 21650 | 20 |
| 554 | 20250418 | 105300 | 2302354675 | 21650 | 21650 | 21650 | 21650 | 6 |
| 555 | 20250418 | 105200 | 2302224775 | 21600 | 21600 | 21600 | 21600 | 8 |
| 556 | 20250418 | 105100 | 2302051975 | 21550 | 21550 | 21550 | 21550 | 1 |
| 557 | 20250418 | 105000 | 2302030425 | 21600 | 21600 | 21600 | 21600 | 200 |
| 558 | 20250418 | 104900 | 2297710425 | 21700 | 21700 | 21700 | 21700 | 0 |
| 559 | 20250418 | 104800 | 2297710425 | 21700 | 21650 | 21700 | 21650 | 190 |
| 560 | 20250418 | 104700 | 2293594075 | 21650 | 21650 | 21650 | 21650 | 1 |
| 561 | 20250418 | 104600 | 2293572425 | 21600 | 21700 | 21700 | 21600 | 26 |
| 562 | 20250418 | 104500 | 2293009825 | 21700 | 21700 | 21700 | 21700 | 8 |
| 563 | 20250418 | 104400 | 2292836225 | 21700 | 21700 | 21700 | 21700 | 42 |
| 564 | 20250418 | 104300 | 2291924825 | 21600 | 21550 | 21600 | 21550 | 320 |
| 565 | 20250418 | 104200 | 2285017575 | 21550 | 21550 | 21600 | 21550 | 369 |
| 566 | 20250418 | 104100 | 2277055575 | 21500 | 21550 | 21550 | 21500 | 597 |
| 567 | 20250418 | 104000 | 2264215625 | 21550 | 21550 | 21650 | 21550 | 159 |
| 568 | 20250418 | 103900 | 2260788175 | 21550 | 21550 | 21550 | 21550 | 225 |
| 569 | 20250418 | 103800 | 2255939425 | 21550 | 21650 | 21650 | 21550 | 171 |
| 570 | 20250418 | 103700 | 2252246975 | 21650 | 21650 | 21650 | 21650 | 0 |
| 571 | 20250418 | 103600 | 2252246975 | 21650 | 21700 | 21700 | 21650 | 61 |
| 572 | 20250418 | 103500 | 2250924825 | 21700 | 21750 | 21750 | 21650 | 290 |
| 573 | 20250418 | 103400 | 2244636475 | 21750 | 21750 | 21750 | 21750 | 1 |
| 574 | 20250418 | 103300 | 2244614725 | 21750 | 21850 | 21900 | 21700 | 3576 |
| 575 | 20250418 | 103200 | 2166869825 | 21850 | 21900 | 21900 | 21850 | 219 |
| 576 | 20250418 | 103100 | 2162079675 | 21900 | 21900 | 21900 | 21900 | 22 |
| 577 | 20250418 | 103000 | 2161597875 | 21850 | 21850 | 21850 | 21850 | 730 |
| 578 | 20250418 | 102900 | 2145647375 | 21850 | 21800 | 21850 | 21800 | 620 |
| 579 | 20250418 | 102800 | 2132118175 | 21750 | 21700 | 21800 | 21700 | 766 |
| 580 | 20250418 | 102700 | 2115457525 | 21700 | 21700 | 21750 | 21700 | 471 |
| 581 | 20250418 | 102600 | 2105236775 | 21725 | 21700 | 21725 | 21700 | 582 |
| 582 | 20250418 | 102500 | 2092605175 | 21650 | 21750 | 21750 | 21650 | 1075 |
| 583 | 20250418 | 102400 | 2069277675 | 21700 | 21650 | 21700 | 21600 | 518 |
| 584 | 20250418 | 102300 | 2058038575 | 21700 | 21650 | 21700 | 21650 | 312 |
| 585 | 20250418 | 102200 | 2051278125 | 21650 | 21600 | 21650 | 21600 | 1327 |
| 586 | 20250418 | 102100 | 2022608875 | 21600 | 21600 | 21600 | 21600 | 19 |
| 587 | 20250418 | 102000 | 2022198475 | 21600 | 21550 | 21600 | 21550 | 167 |
| 588 | 20250418 | 101900 | 2018591325 | 21550 | 21550 | 21550 | 21550 | 24 |
| 589 | 20250418 | 101800 | 2018074125 | 21550 | 21550 | 21550 | 21550 | 194 |
| 590 | 20250418 | 101700 | 2013893425 | 21550 | 21550 | 21550 | 21550 | 0 |
| 591 | 20250418 | 101600 | 2013893425 | 21550 | 21700 | 21700 | 21550 | 570 |
| 592 | 20250418 | 101500 | 2001559125 | 21700 | 21700 | 21700 | 21700 | 457 |
| 593 | 20250418 | 101400 | 1991642225 | 21650 | 21650 | 21650 | 21600 | 37 |
| 594 | 20250418 | 101300 | 1990841275 | 21650 | 21600 | 21650 | 21600 | 162 |
| 595 | 20250418 | 101200 | 1987337475 | 21600 | 21550 | 21600 | 21550 | 2173 |
| 596 | 20250418 | 101100 | 1940499275 | 21500 | 21600 | 21600 | 21500 | 1763 |
| 597 | 20250418 | 101000 | 1902578375 | 21600 | 21600 | 21600 | 21600 | 66 |
| 598 | 20250418 | 100900 | 1901152775 | 21600 | 21600 | 21650 | 21600 | 23 |
| 599 | 20250418 | 100800 | 1900655925 | 21600 | 21600 | 21600 | 21550 | 246 |
| 600 | 20250418 | 100700 | 1895347075 | 21550 | 21450 | 21800 | 21450 | 1900 |
| 601 | 20250418 | 100600 | 1854228575 | 21450 | 21450 | 21450 | 21400 | 96 |
| 602 | 20250418 | 100500 | 1852172725 | 21450 | 21400 | 21450 | 21400 | 49 |
| 603 | 20250418 | 100400 | 1851123275 | 21400 | 21350 | 21400 | 21300 | 599 |
| 604 | 20250418 | 100300 | 1838349975 | 21300 | 21350 | 21350 | 21300 | 119 |
| 605 | 20250418 | 100200 | 1835815175 | 21350 | 21350 | 21400 | 21350 | 225 |
| 606 | 20250418 | 100100 | 1831011325 | 21400 | 21400 | 21400 | 21350 | 30 |
| 607 | 20250418 | 100000 | 1830369425 | 21400 | 21350 | 21400 | 21350 | 140 |
| 608 | 20250418 | 095900 | 1827375625 | 21350 | 21350 | 21400 | 21300 | 469 |
| 609 | 20250418 | 095800 | 1817364475 | 21350 | 21300 | 21350 | 21300 | 94 |
| 610 | 20250418 | 095700 | 1815361125 | 21250 | 21300 | 21300 | 21250 | 461 |
| 611 | 20250418 | 095600 | 1805550825 | 21300 | 21300 | 21400 | 21250 | 111 |
| 612 | 20250418 | 095500 | 1803189075 | 21300 | 21350 | 21350 | 21300 | 221 |
| 613 | 20250418 | 095400 | 1798479975 | 21400 | 21300 | 21400 | 21250 | 230 |
| 614 | 20250418 | 095300 | 1793582925 | 21300 | 21300 | 21300 | 21250 | 596 |
| 615 | 20250418 | 095200 | 1780901775 | 21300 | 21300 | 21350 | 21300 | 368 |
| 616 | 20250418 | 095100 | 1773063325 | 21300 | 21350 | 21350 | 21250 | 26 |
| 617 | 20250418 | 095000 | 1772509275 | 21200 | 21200 | 21500 | 21200 | 306 |
| 618 | 20250418 | 094900 | 1765997275 | 21200 | 21300 | 21400 | 21150 | 1033 |
| 619 | 20250418 | 094800 | 1744026625 | 21250 | 21200 | 21300 | 21150 | 156 |
| 620 | 20250418 | 094700 | 1740712300 | 21300 | 21250 | 21300 | 21150 | 3798 |
| 621 | 20250418 | 094600 | 1660148600 | 21250 | 21100 | 21250 | 21050 | 2656 |
| 622 | 20250418 | 094500 | 1604116950 | 21000 | 21000 | 21300 | 21000 | 4434 |
| 623 | 20250418 | 094400 | 1510502250 | 21000 | 21200 | 21200 | 21000 | 4487 |
| 624 | 20250418 | 094300 | 1415776300 | 21200 | 21250 | 21250 | 21200 | 1512 |
| 625 | 20250418 | 094200 | 1383680250 | 21250 | 21300 | 21300 | 21250 | 1571 |
| 626 | 20250418 | 094100 | 1350279000 | 21300 | 21300 | 21350 | 21250 | 3879 |
| 627 | 20250418 | 094000 | 1267804450 | 21300 | 21300 | 21350 | 21300 | 1430 |
| 628 | 20250418 | 093900 | 1237334400 | 21300 | 21350 | 21400 | 21200 | 5067 |
| 629 | 20250418 | 093800 | 1129494450 | 21400 | 21500 | 21500 | 21350 | 1931 |
| 630 | 20250418 | 093700 | 1088167350 | 21500 | 21450 | 21500 | 21400 | 296 |
| 631 | 20250418 | 093600 | 1081823200 | 21450 | 21500 | 21500 | 21400 | 827 |
| 632 | 20250418 | 093500 | 1064082750 | 21500 | 21450 | 21500 | 21400 | 150 |
| 633 | 20250418 | 093400 | 1060866150 | 21450 | 21450 | 21550 | 21350 | 693 |
| 634 | 20250418 | 093300 | 1046041750 | 21400 | 21450 | 21500 | 21400 | 1675 |
| 635 | 20250418 | 093200 | 1010171600 | 21600 | 21600 | 21600 | 21450 | 3534 |
| 636 | 20250418 | 093100 | 934037950 | 21600 | 21650 | 21650 | 21600 | 481 |
| 637 | 20250418 | 093000 | 923645800 | 21600 | 21700 | 21700 | 21600 | 1261 |
| 638 | 20250418 | 092900 | 896380950 | 21700 | 21700 | 21750 | 21600 | 2026 |
| 639 | 20250418 | 092800 | 852439000 | 21700 | 21750 | 21750 | 21650 | 454 |
| 640 | 20250418 | 092700 | 842600700 | 21800 | 21700 | 21800 | 21700 | 158 |
| 641 | 20250418 | 092600 | 839160500 | 21700 | 21700 | 21750 | 21650 | 457 |
| 642 | 20250418 | 092500 | 829246600 | 21700 | 21650 | 21900 | 21650 | 223 |
| 643 | 20250418 | 092400 | 824406600 | 21650 | 21700 | 21750 | 21600 | 856 |
| 644 | 20250418 | 092300 | 805871300 | 21750 | 21800 | 21800 | 21750 | 558 |
| 645 | 20250418 | 092200 | 793725300 | 21800 | 22100 | 22100 | 21800 | 379 |
| 646 | 20250418 | 092100 | 785436700 | 21900 | 21900 | 22150 | 21900 | 1014 |
| 647 | 20250418 | 092000 | 763208350 | 22000 | 21800 | 22000 | 21800 | 2301 |
| 648 | 20250418 | 091900 | 712784600 | 21750 | 21750 | 21750 | 21600 | 358 |
| 649 | 20250418 | 091800 | 705005800 | 21750 | 21650 | 21750 | 21500 | 3114 |
| 650 | 20250418 | 091700 | 637589300 | 21650 | 21750 | 21800 | 21650 | 421 |
| 651 | 20250418 | 091600 | 628468350 | 21650 | 21750 | 21750 | 21500 | 6018 |
| 652 | 20250418 | 091500 | 498339300 | 21750 | 21900 | 21900 | 21750 | 1547 |
| 653 | 20250418 | 091400 | 464552550 | 21900 | 22000 | 22000 | 21800 | 878 |
| 654 | 20250418 | 091300 | 445354650 | 22000 | 22050 | 22050 | 21850 | 2305 |
| 655 | 20250418 | 091200 | 394855150 | 22100 | 22150 | 22150 | 22000 | 3325 |
| 656 | 20250418 | 091100 | 321338700 | 22150 | 22250 | 22300 | 22150 | 608 |
| 657 | 20250418 | 091000 | 307849800 | 22250 | 22300 | 22350 | 22200 | 390 |
| 658 | 20250418 | 090900 | 299152750 | 22250 | 22250 | 22250 | 22250 | 224 |
| 659 | 20250418 | 090800 | 294168750 | 22150 | 22200 | 22250 | 22100 | 1765 |
| 660 | 20250418 | 090700 | 254987700 | 22200 | 22400 | 22400 | 22200 | 2074 |
| 661 | 20250418 | 090600 | 208787700 | 22400 | 22400 | 22400 | 22300 | 622 |
| 662 | 20250418 | 090500 | 194869000 | 22350 | 22600 | 22600 | 22350 | 1013 |
| 663 | 20250418 | 090400 | 172108550 | 22550 | 22700 | 22700 | 22550 | 995 |
| 664 | 20250418 | 090300 | 149623750 | 22700 | 22800 | 22800 | 22650 | 862 |
| 665 | 20250418 | 090200 | 130055900 | 22800 | 22600 | 22800 | 22550 | 831 |
| 666 | 20250418 | 090100 | 111233350 | 22700 | 22500 | 22700 | 22500 | 1317 |
| 667 | 20250418 | 090000 | 81500750 | 22550 | 22050 | 22550 | 22050 | 3664 |