35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 195100 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 1936 |
| 3 | 20250417 | 195000 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 4 | 20250417 | 194900 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 5 | 20250417 | 194800 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 6 | 20250417 | 194700 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 7 | 20250417 | 194600 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 8 | 20250417 | 194500 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 9 | 20250417 | 194400 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 10 | 20250417 | 194300 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 11 | 20250417 | 194200 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 12 | 20250417 | 194100 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 13 | 20250417 | 194000 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 14 | 20250417 | 193900 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 15 | 20250417 | 193800 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 16 | 20250417 | 193700 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 17 | 20250417 | 193600 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 18 | 20250417 | 193500 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 19 | 20250417 | 193400 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 20 | 20250417 | 193300 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 21 | 20250417 | 193200 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 22 | 20250417 | 193100 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 23 | 20250417 | 193000 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 24 | 20250417 | 192900 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 25 | 20250417 | 192800 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 26 | 20250417 | 192700 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 27 | 20250417 | 192600 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 28 | 20250417 | 192500 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 29 | 20250417 | 192400 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 30 | 20250417 | 192300 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 31 | 20250417 | 192200 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 32 | 20250417 | 192100 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 1936 |
| 33 | 20250417 | 192000 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 34 | 20250417 | 191900 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 35 | 20250417 | 191800 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 36 | 20250417 | 191700 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 37 | 20250417 | 191600 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 38 | 20250417 | 191500 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 39 | 20250417 | 191400 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 40 | 20250417 | 191300 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 41 | 20250417 | 191200 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 42 | 20250417 | 191100 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 43 | 20250417 | 191000 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 44 | 20250417 | 190900 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 45 | 20250417 | 190800 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 46 | 20250417 | 190700 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 47 | 20250417 | 190600 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 48 | 20250417 | 190500 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 49 | 20250417 | 190400 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 50 | 20250417 | 190300 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 51 | 20250417 | 190200 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 52 | 20250417 | 190100 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 53 | 20250417 | 190000 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 54 | 20250417 | 185900 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 55 | 20250417 | 185800 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 56 | 20250417 | 185700 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 57 | 20250417 | 185600 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 58 | 20250417 | 185500 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 59 | 20250417 | 185400 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 60 | 20250417 | 185300 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 61 | 20250417 | 185200 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 62 | 20250417 | 185100 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 1936 |
| 63 | 20250417 | 185000 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 64 | 20250417 | 184900 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 65 | 20250417 | 184800 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 66 | 20250417 | 184700 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 67 | 20250417 | 184600 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 68 | 20250417 | 184500 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 69 | 20250417 | 184400 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 70 | 20250417 | 184300 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 71 | 20250417 | 184200 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 72 | 20250417 | 184100 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 73 | 20250417 | 184000 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 74 | 20250417 | 183900 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 75 | 20250417 | 183800 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 76 | 20250417 | 183700 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 77 | 20250417 | 183600 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 78 | 20250417 | 183500 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 79 | 20250417 | 183400 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 80 | 20250417 | 183300 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 81 | 20250417 | 183200 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 82 | 20250417 | 183100 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 83 | 20250417 | 183000 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 84 | 20250417 | 182900 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 85 | 20250417 | 182800 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 86 | 20250417 | 182700 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 87 | 20250417 | 182600 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 88 | 20250417 | 182500 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 89 | 20250417 | 182400 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 90 | 20250417 | 182300 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 91 | 20250417 | 182200 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 92 | 20250417 | 182100 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 1936 |
| 93 | 20250417 | 182000 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 94 | 20250417 | 181900 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 95 | 20250417 | 181800 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 96 | 20250417 | 181700 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 97 | 20250417 | 181600 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 98 | 20250417 | 181500 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 99 | 20250417 | 181400 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 100 | 20250417 | 181300 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 101 | 20250417 | 181200 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 102 | 20250417 | 181100 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 103 | 20250417 | 181000 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 104 | 20250417 | 180900 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 105 | 20250417 | 180800 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 106 | 20250417 | 180700 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 107 | 20250417 | 180600 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 108 | 20250417 | 180500 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 109 | 20250417 | 180400 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 110 | 20250417 | 180300 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 111 | 20250417 | 180200 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 112 | 20250417 | 180100 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 113 | 20250417 | 180000 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 114 | 20250417 | 175900 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 115 | 20250417 | 175800 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 116 | 20250417 | 175700 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 117 | 20250417 | 175600 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 118 | 20250417 | 175500 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 119 | 20250417 | 175400 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 120 | 20250417 | 175300 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 121 | 20250417 | 175200 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 122 | 20250417 | 175100 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 1936 |
| 123 | 20250417 | 175000 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 124 | 20250417 | 174900 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 125 | 20250417 | 174800 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 126 | 20250417 | 174700 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 127 | 20250417 | 174600 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 128 | 20250417 | 174500 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 129 | 20250417 | 174400 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 130 | 20250417 | 174300 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 131 | 20250417 | 174200 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 132 | 20250417 | 174100 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 133 | 20250417 | 174000 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 134 | 20250417 | 173900 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 135 | 20250417 | 173800 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 136 | 20250417 | 173700 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 137 | 20250417 | 173600 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 138 | 20250417 | 173500 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 139 | 20250417 | 173400 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 140 | 20250417 | 173300 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 141 | 20250417 | 173200 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 142 | 20250417 | 173100 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 143 | 20250417 | 173000 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 144 | 20250417 | 172900 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 145 | 20250417 | 172800 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 146 | 20250417 | 172700 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 147 | 20250417 | 172600 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 148 | 20250417 | 172500 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 149 | 20250417 | 172400 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 150 | 20250417 | 172300 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 151 | 20250417 | 172200 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 152 | 20250417 | 172100 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 1936 |
| 153 | 20250417 | 172000 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 154 | 20250417 | 171900 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 155 | 20250417 | 171800 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 156 | 20250417 | 171700 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 157 | 20250417 | 171600 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 158 | 20250417 | 171500 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 159 | 20250417 | 171400 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 160 | 20250417 | 171300 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 161 | 20250417 | 171200 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 162 | 20250417 | 171100 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 163 | 20250417 | 171000 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 164 | 20250417 | 170900 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 165 | 20250417 | 170800 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 166 | 20250417 | 170700 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 167 | 20250417 | 170600 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 168 | 20250417 | 170500 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 169 | 20250417 | 170400 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 170 | 20250417 | 170300 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 171 | 20250417 | 170200 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 172 | 20250417 | 170100 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 173 | 20250417 | 170000 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 174 | 20250417 | 165900 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 175 | 20250417 | 165800 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 176 | 20250417 | 165700 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 177 | 20250417 | 165600 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 178 | 20250417 | 165500 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 179 | 20250417 | 165400 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 180 | 20250417 | 165300 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 181 | 20250417 | 165200 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 182 | 20250417 | 165100 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 1936 |
| 183 | 20250417 | 165000 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 184 | 20250417 | 164900 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 185 | 20250417 | 164800 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 186 | 20250417 | 164700 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 187 | 20250417 | 164600 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 188 | 20250417 | 164500 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 189 | 20250417 | 164400 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 190 | 20250417 | 164300 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 191 | 20250417 | 164200 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 192 | 20250417 | 164100 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 193 | 20250417 | 164000 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 194 | 20250417 | 163900 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 195 | 20250417 | 163800 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 196 | 20250417 | 163700 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 197 | 20250417 | 163600 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 198 | 20250417 | 163500 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 199 | 20250417 | 163400 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 200 | 20250417 | 163300 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 201 | 20250417 | 163200 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 202 | 20250417 | 163100 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 203 | 20250417 | 163000 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 204 | 20250417 | 162900 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 205 | 20250417 | 162800 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 206 | 20250417 | 162700 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 207 | 20250417 | 162600 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 208 | 20250417 | 162500 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 209 | 20250417 | 162400 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 210 | 20250417 | 162300 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 211 | 20250417 | 162200 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 212 | 20250417 | 162100 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 1936 |
| 213 | 20250417 | 162000 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 214 | 20250417 | 161900 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 215 | 20250417 | 161800 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 216 | 20250417 | 161700 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 217 | 20250417 | 161600 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 218 | 20250417 | 161500 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 219 | 20250417 | 161400 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 220 | 20250417 | 161300 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 221 | 20250417 | 161200 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 222 | 20250417 | 161100 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 223 | 20250417 | 161000 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 224 | 20250417 | 160900 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 225 | 20250417 | 160800 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 226 | 20250417 | 160700 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 227 | 20250417 | 160600 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 228 | 20250417 | 160500 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 229 | 20250417 | 160400 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 230 | 20250417 | 160300 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 231 | 20250417 | 160200 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 232 | 20250417 | 160100 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 233 | 20250417 | 160000 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 234 | 20250417 | 155900 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 235 | 20250417 | 155800 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 236 | 20250417 | 155700 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 237 | 20250417 | 155600 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 238 | 20250417 | 155500 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 239 | 20250417 | 155400 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 240 | 20250417 | 155300 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 241 | 20250417 | 155200 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 242 | 20250417 | 155100 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 1936 |
| 243 | 20250417 | 155000 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 244 | 20250417 | 154900 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 245 | 20250417 | 154800 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 246 | 20250417 | 154700 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 247 | 20250417 | 154600 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 248 | 20250417 | 154500 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 249 | 20250417 | 154400 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 250 | 20250417 | 154300 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 251 | 20250417 | 154200 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 252 | 20250417 | 154100 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 253 | 20250417 | 154000 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 254 | 20250417 | 153900 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 255 | 20250417 | 153800 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 256 | 20250417 | 153700 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 257 | 20250417 | 153600 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 258 | 20250417 | 153500 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 259 | 20250417 | 153400 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 260 | 20250417 | 153300 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 261 | 20250417 | 153200 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 262 | 20250417 | 153100 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 263 | 20250417 | 153000 | 4308593000 | 35400 | 35400 | 35400 | 35400 | 1936 |
| 264 | 20250417 | 152900 | 4240058600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 265 | 20250417 | 152800 | 4240058600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 266 | 20250417 | 152700 | 4240058600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 267 | 20250417 | 152600 | 4240058600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 268 | 20250417 | 152500 | 4240058600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 269 | 20250417 | 152400 | 4240058600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 270 | 20250417 | 152300 | 4240058600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 271 | 20250417 | 152200 | 4240058600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 272 | 20250417 | 152100 | 4240058600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 273 | 20250417 | 152000 | 4240058600 | 35400 | 35400 | 35400 | 35400 | 0 |
| 274 | 20250417 | 151900 | 4240058600 | 35400 | 35400 | 35450 | 35400 | 245 |
| 275 | 20250417 | 151800 | 4231377375 | 35450 | 35450 | 35450 | 35400 | 274 |
| 276 | 20250417 | 151700 | 4221670875 | 35400 | 35400 | 35450 | 35400 | 578 |
| 277 | 20250417 | 151600 | 4201206625 | 35400 | 35400 | 35400 | 35350 | 243 |
| 278 | 20250417 | 151500 | 4192607925 | 35350 | 35350 | 35400 | 35350 | 59 |
| 279 | 20250417 | 151400 | 4190520275 | 35350 | 35300 | 35350 | 35300 | 50 |
| 280 | 20250417 | 151300 | 4188753275 | 35350 | 35350 | 35350 | 35350 | 177 |
| 281 | 20250417 | 151200 | 4182496325 | 35350 | 35350 | 35350 | 35300 | 339 |
| 282 | 20250417 | 151100 | 4170513175 | 35350 | 35300 | 35350 | 35300 | 11 |
| 283 | 20250417 | 151000 | 4170124825 | 35350 | 35350 | 35350 | 35300 | 29 |
| 284 | 20250417 | 150900 | 4169100175 | 35300 | 35300 | 35300 | 35300 | 156 |
| 285 | 20250417 | 150800 | 4163593375 | 35350 | 35300 | 35350 | 35250 | 191 |
| 286 | 20250417 | 150700 | 4156851425 | 35300 | 35300 | 35300 | 35300 | 93 |
| 287 | 20250417 | 150600 | 4153568525 | 35300 | 35300 | 35300 | 35250 | 149 |
| 288 | 20250417 | 150500 | 4148309325 | 35250 | 35350 | 35350 | 35250 | 520 |
| 289 | 20250417 | 150400 | 4129950125 | 35350 | 35350 | 35350 | 35300 | 356 |
| 290 | 20250417 | 150300 | 4117367525 | 35350 | 35350 | 35350 | 35350 | 296 |
| 291 | 20250417 | 150200 | 4106903925 | 35350 | 35300 | 35350 | 35250 | 341 |
| 292 | 20250417 | 150100 | 4094863125 | 35300 | 35350 | 35350 | 35300 | 139 |
| 293 | 20250417 | 150000 | 4089950625 | 35300 | 35250 | 35350 | 35250 | 279 |
| 294 | 20250417 | 145900 | 4080100925 | 35350 | 35300 | 35350 | 35300 | 250 |
| 295 | 20250417 | 145800 | 4071271925 | 35300 | 35300 | 35350 | 35300 | 245 |
| 296 | 20250417 | 145700 | 4062615225 | 35300 | 35300 | 35350 | 35300 | 352 |
| 297 | 20250417 | 145600 | 4050189525 | 35250 | 35300 | 35300 | 35250 | 133 |
| 298 | 20250417 | 145500 | 4045495125 | 35300 | 35250 | 35300 | 35200 | 164 |
| 299 | 20250417 | 145400 | 4039712075 | 35200 | 35300 | 35300 | 35200 | 374 |
| 300 | 20250417 | 145300 | 4026510875 | 35300 | 35250 | 35300 | 35200 | 184 |
| 301 | 20250417 | 145200 | 4020018825 | 35250 | 35300 | 35300 | 35250 | 141 |
| 302 | 20250417 | 145100 | 4015044725 | 35300 | 35200 | 35300 | 35200 | 42 |
| 303 | 20250417 | 145000 | 4013563125 | 35300 | 35250 | 35300 | 35200 | 221 |
| 304 | 20250417 | 144900 | 4005770375 | 35250 | 35250 | 35250 | 35200 | 220 |
| 305 | 20250417 | 144800 | 3998016375 | 35250 | 35250 | 35250 | 35250 | 301 |
| 306 | 20250417 | 144700 | 3987406125 | 35300 | 35350 | 35350 | 35250 | 285 |
| 307 | 20250417 | 144600 | 3977342175 | 35350 | 35300 | 35350 | 35300 | 207 |
| 308 | 20250417 | 144500 | 3970026775 | 35250 | 35350 | 35350 | 35250 | 282 |
| 309 | 20250417 | 144400 | 3960070375 | 35350 | 35300 | 35350 | 35300 | 179 |
| 310 | 20250417 | 144300 | 3953744925 | 35250 | 35300 | 35350 | 35250 | 144 |
| 311 | 20250417 | 144200 | 3948659325 | 35300 | 35300 | 35300 | 35300 | 169 |
| 312 | 20250417 | 144100 | 3942693625 | 35250 | 35300 | 35300 | 35250 | 78 |
| 313 | 20250417 | 144000 | 3939940725 | 35300 | 35300 | 35300 | 35200 | 193 |
| 314 | 20250417 | 143900 | 3933131825 | 35300 | 35200 | 35300 | 35150 | 449 |
| 315 | 20250417 | 143800 | 3917311025 | 35300 | 35250 | 35300 | 35250 | 145 |
| 316 | 20250417 | 143700 | 3912193375 | 35300 | 35300 | 35300 | 35200 | 244 |
| 317 | 20250417 | 143600 | 3903584125 | 35300 | 35300 | 35300 | 35300 | 150 |
| 318 | 20250417 | 143500 | 3898289125 | 35200 | 35300 | 35300 | 35150 | 171 |
| 319 | 20250417 | 143400 | 3892258475 | 35250 | 35200 | 35250 | 35200 | 253 |
| 320 | 20250417 | 143300 | 3883345275 | 35200 | 35300 | 35300 | 35200 | 165 |
| 321 | 20250417 | 143200 | 3877521775 | 35250 | 35150 | 35300 | 35150 | 177 |
| 322 | 20250417 | 143100 | 3871277025 | 35200 | 35350 | 35350 | 35200 | 251 |
| 323 | 20250417 | 143000 | 3862418275 | 35200 | 35300 | 35300 | 35200 | 123 |
| 324 | 20250417 | 142900 | 3858081275 | 35250 | 35300 | 35300 | 35250 | 186 |
| 325 | 20250417 | 142800 | 3851520925 | 35300 | 35200 | 35300 | 35200 | 122 |
| 326 | 20250417 | 142700 | 3847217275 | 35350 | 35250 | 35350 | 35250 | 180 |
| 327 | 20250417 | 142600 | 3840857175 | 35350 | 35250 | 35350 | 35250 | 150 |
| 328 | 20250417 | 142500 | 3835556575 | 35200 | 35300 | 35300 | 35200 | 549 |
| 329 | 20250417 | 142400 | 3816207375 | 35300 | 35300 | 35300 | 35200 | 218 |
| 330 | 20250417 | 142300 | 3808512975 | 35250 | 35250 | 35350 | 35250 | 258 |
| 331 | 20250417 | 142200 | 3799406875 | 35250 | 35250 | 35350 | 35250 | 188 |
| 332 | 20250417 | 142100 | 3792765575 | 35400 | 35300 | 35400 | 35250 | 318 |
| 333 | 20250417 | 142000 | 3781533525 | 35250 | 35400 | 35400 | 35250 | 386 |
| 334 | 20250417 | 141900 | 3767875925 | 35400 | 35400 | 35400 | 35400 | 118 |
| 335 | 20250417 | 141800 | 3763698725 | 35250 | 35400 | 35400 | 35250 | 104 |
| 336 | 20250417 | 141700 | 3760023425 | 35350 | 35350 | 35350 | 35350 | 56 |
| 337 | 20250417 | 141600 | 3758043825 | 35250 | 35300 | 35400 | 35250 | 201 |
| 338 | 20250417 | 141500 | 3750938075 | 35350 | 35400 | 35400 | 35250 | 152 |
| 339 | 20250417 | 141400 | 3745564475 | 35300 | 35350 | 35350 | 35300 | 136 |
| 340 | 20250417 | 141300 | 3740757375 | 35350 | 35350 | 35350 | 35350 | 277 |
| 341 | 20250417 | 141200 | 3730965425 | 35200 | 35300 | 35300 | 35200 | 151 |
| 342 | 20250417 | 141100 | 3725636025 | 35250 | 35250 | 35250 | 35200 | 165 |
| 343 | 20250417 | 141000 | 3719820275 | 35200 | 35350 | 35350 | 35200 | 240 |
| 344 | 20250417 | 140900 | 3711344825 | 35250 | 35400 | 35400 | 35250 | 545 |
| 345 | 20250417 | 140800 | 3692111525 | 35400 | 35400 | 35400 | 35400 | 151 |
| 346 | 20250417 | 140700 | 3686766125 | 35300 | 35400 | 35400 | 35300 | 205 |
| 347 | 20250417 | 140600 | 3679520525 | 35350 | 35300 | 35350 | 35300 | 156 |
| 348 | 20250417 | 140500 | 3674006275 | 35300 | 35300 | 35300 | 35250 | 215 |
| 349 | 20250417 | 140400 | 3666418775 | 35450 | 35450 | 35450 | 35450 | 162 |
| 350 | 20250417 | 140300 | 3660675875 | 35450 | 35300 | 35450 | 35300 | 157 |
| 351 | 20250417 | 140200 | 3655114825 | 35400 | 35400 | 35400 | 35400 | 182 |
| 352 | 20250417 | 140100 | 3648672025 | 35400 | 35250 | 35400 | 35250 | 138 |
| 353 | 20250417 | 140000 | 3643788325 | 35250 | 35400 | 35400 | 35250 | 255 |
| 354 | 20250417 | 135900 | 3634767925 | 35200 | 35300 | 35400 | 35200 | 205 |
| 355 | 20250417 | 135800 | 3627519925 | 35300 | 35300 | 35300 | 35200 | 355 |
| 356 | 20250417 | 135700 | 3615009325 | 35400 | 35250 | 35400 | 35250 | 18 |
| 357 | 20250417 | 135600 | 3614373625 | 35450 | 35300 | 35450 | 35300 | 634 |
| 358 | 20250417 | 135500 | 3591969525 | 35400 | 35300 | 35400 | 35300 | 193 |
| 359 | 20250417 | 135400 | 3585142625 | 35400 | 35350 | 35400 | 35350 | 269 |
| 360 | 20250417 | 135300 | 3575625075 | 35350 | 35500 | 35500 | 35350 | 221 |
| 361 | 20250417 | 135200 | 3567782125 | 35500 | 35400 | 35500 | 35400 | 137 |
| 362 | 20250417 | 135100 | 3562927025 | 35400 | 35500 | 35500 | 35400 | 169 |
| 363 | 20250417 | 135000 | 3556928225 | 35500 | 35350 | 35500 | 35300 | 260 |
| 364 | 20250417 | 134900 | 3547714175 | 35450 | 35450 | 35450 | 35450 | 138 |
| 365 | 20250417 | 134800 | 3542822075 | 35450 | 35450 | 35450 | 35300 | 109 |
| 366 | 20250417 | 134700 | 3538959525 | 35450 | 35450 | 35450 | 35450 | 199 |
| 367 | 20250417 | 134600 | 3531904975 | 35450 | 35350 | 35450 | 35350 | 93 |
| 368 | 20250417 | 134500 | 3528610125 | 35450 | 35300 | 35450 | 35300 | 181 |
| 369 | 20250417 | 134400 | 3522198325 | 35450 | 35450 | 35450 | 35250 | 228 |
| 370 | 20250417 | 134300 | 3514122225 | 35400 | 35350 | 35400 | 35350 | 1546 |
| 371 | 20250417 | 134200 | 3459408825 | 35350 | 35350 | 35350 | 35300 | 433 |
| 372 | 20250417 | 134100 | 3444112375 | 35300 | 35300 | 35350 | 35300 | 676 |
| 373 | 20250417 | 134000 | 3420248275 | 35300 | 35350 | 35350 | 35300 | 237 |
| 374 | 20250417 | 133900 | 3411872625 | 35350 | 35350 | 35350 | 35350 | 167 |
| 375 | 20250417 | 133800 | 3405969175 | 35300 | 35300 | 35300 | 35300 | 183 |
| 376 | 20250417 | 133700 | 3399509275 | 35200 | 35300 | 35300 | 35200 | 83 |
| 377 | 20250417 | 133600 | 3396580375 | 35300 | 35300 | 35300 | 35200 | 216 |
| 378 | 20250417 | 133500 | 3388960575 | 35150 | 35250 | 35300 | 35100 | 163 |
| 379 | 20250417 | 133400 | 3383215275 | 35300 | 35300 | 35300 | 35300 | 157 |
| 380 | 20250417 | 133300 | 3377673175 | 35300 | 35300 | 35300 | 35200 | 170 |
| 381 | 20250417 | 133200 | 3371672975 | 35300 | 35300 | 35300 | 35300 | 175 |
| 382 | 20250417 | 133100 | 3365495475 | 35300 | 35300 | 35350 | 35300 | 137 |
| 383 | 20250417 | 133000 | 3360656275 | 35150 | 35300 | 35300 | 35150 | 214 |
| 384 | 20250417 | 132900 | 3353107525 | 35300 | 35300 | 35300 | 35300 | 180 |
| 385 | 20250417 | 132800 | 3346753525 | 35150 | 35350 | 35350 | 35150 | 329 |
| 386 | 20250417 | 132700 | 3335159375 | 35350 | 35300 | 35350 | 35150 | 240 |
| 387 | 20250417 | 132600 | 3326683125 | 35300 | 35300 | 35300 | 35100 | 275 |
| 388 | 20250417 | 132500 | 3316978375 | 35100 | 35200 | 35200 | 35100 | 43 |
| 389 | 20250417 | 132400 | 3315466525 | 35300 | 35300 | 35300 | 35300 | 245 |
| 390 | 20250417 | 132300 | 3306818025 | 35250 | 35200 | 35250 | 35200 | 184 |
| 391 | 20250417 | 132200 | 3300338525 | 35250 | 35300 | 35300 | 35250 | 191 |
| 392 | 20250417 | 132100 | 3293598175 | 35300 | 35250 | 35300 | 35250 | 213 |
| 393 | 20250417 | 132000 | 3286086225 | 35100 | 35150 | 35250 | 35100 | 156 |
| 394 | 20250417 | 131900 | 3280600425 | 35100 | 35250 | 35250 | 35100 | 211 |
| 395 | 20250417 | 131800 | 3273165775 | 35250 | 35150 | 35250 | 35150 | 189 |
| 396 | 20250417 | 131700 | 3266517925 | 35150 | 35150 | 35150 | 35150 | 86 |
| 397 | 20250417 | 131600 | 3263495025 | 35150 | 35150 | 35150 | 35150 | 67 |
| 398 | 20250417 | 131500 | 3261139975 | 35000 | 35200 | 35200 | 35000 | 166 |
| 399 | 20250417 | 131400 | 3255304975 | 35150 | 35150 | 35150 | 35150 | 74 |
| 400 | 20250417 | 131300 | 3252703875 | 35050 | 35150 | 35150 | 35050 | 55 |
| 401 | 20250417 | 131200 | 3250770825 | 35150 | 35150 | 35150 | 35150 | 127 |
| 402 | 20250417 | 131100 | 3246306775 | 35150 | 35200 | 35200 | 35150 | 150 |
| 403 | 20250417 | 131000 | 3241028575 | 35200 | 35200 | 35200 | 35200 | 57 |
| 404 | 20250417 | 130900 | 3239022175 | 35100 | 35050 | 35300 | 35000 | 889 |
| 405 | 20250417 | 130800 | 3207764175 | 35050 | 35000 | 35050 | 35000 | 226 |
| 406 | 20250417 | 130700 | 3199846575 | 35000 | 35000 | 35000 | 35000 | 59 |
| 407 | 20250417 | 130600 | 3197781575 | 34900 | 35000 | 35000 | 34900 | 154 |
| 408 | 20250417 | 130500 | 3192394575 | 34850 | 34900 | 35000 | 34850 | 129 |
| 409 | 20250417 | 130400 | 3187891375 | 34900 | 34850 | 35000 | 34850 | 101 |
| 410 | 20250417 | 130300 | 3184361275 | 35000 | 35000 | 35000 | 34850 | 146 |
| 411 | 20250417 | 130200 | 3179255775 | 34850 | 34950 | 34950 | 34850 | 69 |
| 412 | 20250417 | 130100 | 3176847225 | 35000 | 34900 | 35000 | 34900 | 58 |
| 413 | 20250417 | 130000 | 3174821125 | 34950 | 34800 | 35000 | 34800 | 190 |
| 414 | 20250417 | 125900 | 3168189675 | 34800 | 34900 | 34900 | 34800 | 239 |
| 415 | 20250417 | 125800 | 3159855275 | 34900 | 34900 | 35000 | 34900 | 825 |
| 416 | 20250417 | 125700 | 3131053675 | 35100 | 34850 | 35100 | 34850 | 413 |
| 417 | 20250417 | 125600 | 3116577975 | 34850 | 34800 | 35100 | 34800 | 124 |
| 418 | 20250417 | 125500 | 3112240325 | 34800 | 34900 | 34900 | 34800 | 1516 |
| 419 | 20250417 | 125400 | 3059335675 | 34800 | 34900 | 34900 | 34800 | 535 |
| 420 | 20250417 | 125300 | 3040688575 | 34850 | 34900 | 34900 | 34850 | 94 |
| 421 | 20250417 | 125200 | 3037409475 | 34900 | 34850 | 34900 | 34850 | 96 |
| 422 | 20250417 | 125100 | 3034060775 | 34800 | 34850 | 34850 | 34800 | 56 |
| 423 | 20250417 | 125000 | 3032110675 | 34900 | 34850 | 34900 | 34850 | 216 |
| 424 | 20250417 | 124900 | 3024577875 | 34900 | 34900 | 34900 | 34850 | 133 |
| 425 | 20250417 | 124800 | 3019937675 | 34900 | 34850 | 34900 | 34800 | 140 |
| 426 | 20250417 | 124700 | 3015055375 | 34800 | 34850 | 34850 | 34800 | 403 |
| 427 | 20250417 | 124600 | 3001024825 | 34750 | 34850 | 34850 | 34750 | 332 |
| 428 | 20250417 | 124500 | 2989481125 | 34850 | 34800 | 34850 | 34750 | 464 |
| 429 | 20250417 | 124400 | 2973341175 | 34800 | 34800 | 34850 | 34800 | 140 |
| 430 | 20250417 | 124300 | 2968465175 | 34800 | 34800 | 34850 | 34800 | 195 |
| 431 | 20250417 | 124200 | 2961676325 | 34850 | 34850 | 34850 | 34800 | 122 |
| 432 | 20250417 | 124100 | 2957426125 | 34750 | 34850 | 34850 | 34750 | 330 |
| 433 | 20250417 | 124000 | 2945928625 | 34850 | 34850 | 34850 | 34700 | 220 |
| 434 | 20250417 | 123900 | 2938272275 | 34750 | 34750 | 34800 | 34750 | 380 |
| 435 | 20250417 | 123800 | 2925065025 | 34750 | 34750 | 34850 | 34750 | 127 |
| 436 | 20250417 | 123700 | 2920645175 | 34800 | 34850 | 34850 | 34750 | 146 |
| 437 | 20250417 | 123600 | 2915561325 | 34800 | 34750 | 34850 | 34750 | 127 |
| 438 | 20250417 | 123500 | 2911140575 | 34750 | 34800 | 34850 | 34750 | 166 |
| 439 | 20250417 | 123400 | 2905364175 | 34800 | 34750 | 34800 | 34700 | 1692 |
| 440 | 20250417 | 123300 | 2846585575 | 34750 | 34800 | 34800 | 34700 | 581 |
| 441 | 20250417 | 123200 | 2826392875 | 34750 | 34750 | 34800 | 34750 | 130 |
| 442 | 20250417 | 123100 | 2821871875 | 34800 | 34750 | 34800 | 34750 | 47 |
| 443 | 20250417 | 123000 | 2820237775 | 34800 | 34800 | 34800 | 34750 | 248 |
| 444 | 20250417 | 122900 | 2811611025 | 34750 | 34750 | 34750 | 34750 | 678 |
| 445 | 20250417 | 122800 | 2788050525 | 34800 | 34800 | 34800 | 34750 | 181 |
| 446 | 20250417 | 122700 | 2781753225 | 34800 | 34750 | 34800 | 34750 | 131 |
| 447 | 20250417 | 122600 | 2777196475 | 34750 | 34800 | 34800 | 34750 | 95 |
| 448 | 20250417 | 122500 | 2773891975 | 34750 | 34750 | 34800 | 34750 | 658 |
| 449 | 20250417 | 122400 | 2751018675 | 34800 | 34800 | 34800 | 34800 | 392 |
| 450 | 20250417 | 122300 | 2737377075 | 34800 | 34800 | 34800 | 34800 | 164 |
| 451 | 20250417 | 122200 | 2731669875 | 34800 | 34800 | 34850 | 34800 | 1070 |
| 452 | 20250417 | 122100 | 2694424725 | 34850 | 35050 | 35050 | 34850 | 2946 |
| 453 | 20250417 | 122000 | 2591580975 | 34950 | 35050 | 35050 | 34950 | 151 |
| 454 | 20250417 | 121900 | 2586295275 | 35000 | 34950 | 35050 | 34950 | 142 |
| 455 | 20250417 | 121800 | 2581324225 | 35050 | 34950 | 35050 | 34950 | 93 |
| 456 | 20250417 | 121700 | 2578067575 | 35000 | 35000 | 35000 | 35000 | 75 |
| 457 | 20250417 | 121600 | 2575442575 | 35050 | 35050 | 35050 | 34950 | 317 |
| 458 | 20250417 | 121500 | 2564343425 | 35000 | 35000 | 35000 | 34950 | 153 |
| 459 | 20250417 | 121400 | 2558990375 | 35000 | 35050 | 35050 | 35000 | 116 |
| 460 | 20250417 | 121300 | 2554926075 | 35050 | 35050 | 35100 | 35050 | 65 |
| 461 | 20250417 | 121200 | 2552645425 | 34950 | 34950 | 35050 | 34950 | 166 |
| 462 | 20250417 | 121100 | 2546833125 | 35050 | 35000 | 35050 | 35000 | 98 |
| 463 | 20250417 | 121000 | 2543402025 | 35000 | 35150 | 35150 | 35000 | 795 |
| 464 | 20250417 | 120900 | 2515527425 | 35100 | 35100 | 35100 | 35050 | 144 |
| 465 | 20250417 | 120800 | 2510474525 | 35050 | 35050 | 35050 | 35050 | 30 |
| 466 | 20250417 | 120700 | 2509423025 | 35100 | 35100 | 35100 | 35000 | 99 |
| 467 | 20250417 | 120600 | 2505951125 | 35100 | 34950 | 35100 | 34950 | 158 |
| 468 | 20250417 | 120500 | 2500414325 | 35100 | 35050 | 35100 | 34950 | 155 |
| 469 | 20250417 | 120400 | 2494980575 | 35050 | 35000 | 35050 | 35000 | 59 |
| 470 | 20250417 | 120300 | 2492914125 | 35000 | 34950 | 35000 | 34950 | 95 |
| 471 | 20250417 | 120200 | 2489590725 | 34950 | 34950 | 35000 | 34950 | 96 |
| 472 | 20250417 | 120100 | 2486234425 | 34950 | 34950 | 35000 | 34900 | 113 |
| 473 | 20250417 | 120000 | 2482283175 | 34850 | 35000 | 35000 | 34850 | 239 |
| 474 | 20250417 | 115900 | 2473935025 | 34900 | 34950 | 35000 | 34900 | 129 |
| 475 | 20250417 | 115800 | 2469424825 | 34950 | 34950 | 35000 | 34950 | 118 |
| 476 | 20250417 | 115700 | 2465298525 | 34950 | 34850 | 34950 | 34850 | 52 |
| 477 | 20250417 | 115600 | 2463484125 | 34950 | 34950 | 34950 | 34850 | 127 |
| 478 | 20250417 | 115500 | 2459048475 | 34950 | 34950 | 34950 | 34850 | 360 |
| 479 | 20250417 | 115400 | 2446474675 | 34950 | 34850 | 34950 | 34850 | 125 |
| 480 | 20250417 | 115300 | 2442109175 | 34850 | 34850 | 34950 | 34850 | 151 |
| 481 | 20250417 | 115200 | 2436837725 | 34950 | 34850 | 34950 | 34850 | 139 |
| 482 | 20250417 | 115100 | 2431985225 | 34950 | 34900 | 34950 | 34850 | 367 |
| 483 | 20250417 | 115000 | 2419185075 | 34900 | 34900 | 34900 | 34850 | 1364 |
| 484 | 20250417 | 114900 | 2371588725 | 35000 | 35050 | 35050 | 34950 | 198 |
| 485 | 20250417 | 114800 | 2364656375 | 34900 | 35050 | 35050 | 34900 | 129 |
| 486 | 20250417 | 114700 | 2360139425 | 34900 | 35100 | 35100 | 34900 | 187 |
| 487 | 20250417 | 114600 | 2353595725 | 34900 | 35050 | 35100 | 34900 | 434 |
| 488 | 20250417 | 114500 | 2338383375 | 35000 | 34950 | 35000 | 34900 | 344 |
| 489 | 20250417 | 114400 | 2326358225 | 35050 | 35000 | 35050 | 35000 | 116 |
| 490 | 20250417 | 114300 | 2322295325 | 35100 | 35100 | 35100 | 34950 | 180 |
| 491 | 20250417 | 114200 | 2315981825 | 35100 | 34950 | 35100 | 34950 | 78 |
| 492 | 20250417 | 114100 | 2313248525 | 34950 | 35050 | 35150 | 34950 | 314 |
| 493 | 20250417 | 114000 | 2302228475 | 35050 | 35000 | 35100 | 34900 | 1091 |
| 494 | 20250417 | 113900 | 2264054975 | 35100 | 35150 | 35150 | 35050 | 691 |
| 495 | 20250417 | 113800 | 2239827575 | 35100 | 35200 | 35200 | 35050 | 900 |
| 496 | 20250417 | 113700 | 2208244675 | 35200 | 35200 | 35200 | 35100 | 135 |
| 497 | 20250417 | 113600 | 2203497775 | 35200 | 35200 | 35200 | 35050 | 158 |
| 498 | 20250417 | 113500 | 2197940675 | 35150 | 35200 | 35200 | 35150 | 507 |
| 499 | 20250417 | 113400 | 2180109625 | 35150 | 35100 | 35150 | 35100 | 242 |
| 500 | 20250417 | 113300 | 2171605825 | 35050 | 35050 | 35150 | 35050 | 394 |
| 501 | 20250417 | 113200 | 2157763525 | 35100 | 35100 | 35150 | 35000 | 375 |
| 502 | 20250417 | 113100 | 2144596525 | 35100 | 35000 | 35100 | 35000 | 74 |
| 503 | 20250417 | 113000 | 2142002125 | 35000 | 35300 | 35400 | 35000 | 635 |
| 504 | 20250417 | 112900 | 2119625075 | 35300 | 35200 | 35350 | 35200 | 404 |
| 505 | 20250417 | 112800 | 2105379175 | 35200 | 35200 | 35200 | 35100 | 133 |
| 506 | 20250417 | 112700 | 2100700575 | 35100 | 35100 | 35200 | 35100 | 460 |
| 507 | 20250417 | 112600 | 2084514575 | 35150 | 35200 | 35200 | 35150 | 484 |
| 508 | 20250417 | 112500 | 2067485525 | 35250 | 35250 | 35400 | 35200 | 189 |
| 509 | 20250417 | 112400 | 2060822025 | 35250 | 35400 | 35400 | 35250 | 376 |
| 510 | 20250417 | 112300 | 2047529925 | 35400 | 35300 | 35400 | 35200 | 299 |
| 511 | 20250417 | 112200 | 2036962675 | 35300 | 35300 | 35300 | 35200 | 243 |
| 512 | 20250417 | 112100 | 2028387775 | 35250 | 35300 | 35400 | 35200 | 475 |
| 513 | 20250417 | 112000 | 2011607225 | 35250 | 35200 | 35400 | 35200 | 376 |
| 514 | 20250417 | 111900 | 1998323425 | 35300 | 35300 | 35300 | 35250 | 206 |
| 515 | 20250417 | 111800 | 1991056025 | 35400 | 35350 | 35400 | 35250 | 428 |
| 516 | 20250417 | 111700 | 1975916675 | 35200 | 35300 | 35400 | 35200 | 267 |
| 517 | 20250417 | 111600 | 1966485175 | 35200 | 35300 | 35300 | 35200 | 97 |
| 518 | 20250417 | 111500 | 1963064075 | 35300 | 35200 | 35350 | 35200 | 406 |
| 519 | 20250417 | 111400 | 1948726175 | 35200 | 35200 | 35350 | 35200 | 315 |
| 520 | 20250417 | 111300 | 1937602225 | 35300 | 35250 | 35350 | 35100 | 251 |
| 521 | 20250417 | 111200 | 1928751175 | 35100 | 35150 | 35350 | 35100 | 617 |
| 522 | 20250417 | 111100 | 1907053625 | 35150 | 35150 | 35200 | 35050 | 1638 |
| 523 | 20250417 | 111000 | 1849613675 | 35150 | 35050 | 35150 | 35050 | 124 |
| 524 | 20250417 | 110900 | 1845262175 | 35200 | 35250 | 35250 | 35100 | 689 |
| 525 | 20250417 | 110800 | 1821016525 | 35350 | 35400 | 35400 | 35250 | 314 |
| 526 | 20250417 | 110700 | 1809910125 | 35200 | 35250 | 35350 | 35200 | 139 |
| 527 | 20250417 | 110600 | 1805003975 | 35400 | 35250 | 35450 | 35200 | 498 |
| 528 | 20250417 | 110500 | 1787389475 | 35250 | 35350 | 35400 | 35250 | 538 |
| 529 | 20250417 | 110400 | 1768358525 | 35350 | 35350 | 35400 | 35300 | 283 |
| 530 | 20250417 | 110300 | 1758351775 | 35300 | 35275 | 35400 | 35250 | 294 |
| 531 | 20250417 | 110200 | 1747952500 | 35300 | 35350 | 35400 | 35300 | 474 |
| 532 | 20250417 | 110100 | 1731194675 | 35400 | 35350 | 35400 | 35250 | 530 |
| 533 | 20250417 | 110000 | 1712467525 | 35450 | 35400 | 35550 | 35350 | 540 |
| 534 | 20250417 | 105900 | 1693324725 | 35300 | 35450 | 35450 | 35250 | 655 |
| 535 | 20250417 | 105800 | 1670131975 | 35450 | 35450 | 35600 | 35400 | 1960 |
| 536 | 20250417 | 105700 | 1600536025 | 35400 | 35350 | 35400 | 35300 | 400 |
| 537 | 20250417 | 105600 | 1586390625 | 35300 | 35200 | 35350 | 35200 | 303 |
| 538 | 20250417 | 105500 | 1575694825 | 35150 | 35300 | 35300 | 35150 | 185 |
| 539 | 20250417 | 105400 | 1569175275 | 35300 | 35200 | 35450 | 34900 | 1742 |
| 540 | 20250417 | 105300 | 1507931875 | 35200 | 35400 | 35500 | 35200 | 899 |
| 541 | 20250417 | 105200 | 1476144825 | 35400 | 35450 | 35450 | 35400 | 322 |
| 542 | 20250417 | 105100 | 1464739675 | 35400 | 35400 | 35500 | 35400 | 384 |
| 543 | 20250417 | 105000 | 1451124375 | 35400 | 35450 | 35500 | 35350 | 595 |
| 544 | 20250417 | 104900 | 1430051775 | 35450 | 35400 | 35450 | 35350 | 693 |
| 545 | 20250417 | 104800 | 1405507575 | 35450 | 35350 | 35500 | 35350 | 869 |
| 546 | 20250417 | 104700 | 1374702125 | 35450 | 35250 | 35450 | 35250 | 340 |
| 547 | 20250417 | 104600 | 1362670075 | 35350 | 35300 | 35350 | 35300 | 158 |
| 548 | 20250417 | 104500 | 1357086775 | 35350 | 35250 | 35400 | 35250 | 584 |
| 549 | 20250417 | 104400 | 1336432825 | 35350 | 35300 | 35400 | 35250 | 720 |
| 550 | 20250417 | 104300 | 1310982175 | 35250 | 35250 | 35350 | 35200 | 611 |
| 551 | 20250417 | 104200 | 1289392075 | 35250 | 35150 | 35300 | 35150 | 1070 |
| 552 | 20250417 | 104100 | 1251659825 | 35100 | 35250 | 35250 | 35100 | 357 |
| 553 | 20250417 | 104000 | 1239100325 | 35100 | 35200 | 35200 | 35100 | 112 |
| 554 | 20250417 | 103900 | 1235162125 | 35200 | 35200 | 35300 | 35100 | 1659 |
| 555 | 20250417 | 103800 | 1176719125 | 35200 | 35050 | 35200 | 35050 | 483 |
| 556 | 20250417 | 103700 | 1159748525 | 35150 | 35100 | 35150 | 35000 | 295 |
| 557 | 20250417 | 103600 | 1149392675 | 35150 | 35050 | 35200 | 35050 | 396 |
| 558 | 20250417 | 103500 | 1135464975 | 35150 | 35050 | 35150 | 35050 | 300 |
| 559 | 20250417 | 103400 | 1124934275 | 35050 | 35200 | 35200 | 35050 | 101 |
| 560 | 20250417 | 103300 | 1121385075 | 35200 | 35200 | 35200 | 35100 | 140 |
| 561 | 20250417 | 103200 | 1116460075 | 35050 | 35200 | 35200 | 35050 | 99 |
| 562 | 20250417 | 103100 | 1112979775 | 35200 | 35150 | 35200 | 35050 | 176 |
| 563 | 20250417 | 103000 | 1106792575 | 35100 | 35150 | 35250 | 35100 | 371 |
| 564 | 20250417 | 102900 | 1093758125 | 35100 | 35125 | 35150 | 35100 | 91 |
| 565 | 20250417 | 102800 | 1090561100 | 35150 | 35100 | 35150 | 35100 | 117 |
| 566 | 20250417 | 102700 | 1086451550 | 35250 | 35250 | 35250 | 35150 | 221 |
| 567 | 20250417 | 102600 | 1078663450 | 35250 | 35050 | 35250 | 35050 | 109 |
| 568 | 20250417 | 102500 | 1074831100 | 35200 | 35100 | 35200 | 35050 | 118 |
| 569 | 20250417 | 102400 | 1070686500 | 35100 | 35050 | 35200 | 35050 | 129 |
| 570 | 20250417 | 102300 | 1066151650 | 35050 | 35200 | 35200 | 35050 | 98 |
| 571 | 20250417 | 102200 | 1062706550 | 35050 | 35000 | 35200 | 35000 | 447 |
| 572 | 20250417 | 102100 | 1046985850 | 35150 | 35000 | 35150 | 35000 | 94 |
| 573 | 20250417 | 102000 | 1043686250 | 35000 | 35100 | 35150 | 35000 | 137 |
| 574 | 20250417 | 101900 | 1038877900 | 35000 | 35150 | 35150 | 35000 | 107 |
| 575 | 20250417 | 101800 | 1035119450 | 35050 | 35150 | 35150 | 35050 | 286 |
| 576 | 20250417 | 101700 | 1025080400 | 35150 | 34950 | 35150 | 34950 | 121 |
| 577 | 20250417 | 101600 | 1020837500 | 35100 | 34950 | 35100 | 34900 | 152 |
| 578 | 20250417 | 101500 | 1015517000 | 34950 | 35000 | 35050 | 34950 | 186 |
| 579 | 20250417 | 101400 | 1009004900 | 35150 | 35000 | 35150 | 35000 | 99 |
| 580 | 20250417 | 101300 | 1005529550 | 35100 | 35100 | 35100 | 35000 | 82 |
| 581 | 20250417 | 101200 | 1002654350 | 35100 | 35000 | 35100 | 34950 | 126 |
| 582 | 20250417 | 101100 | 998239100 | 35000 | 35000 | 35050 | 35000 | 99 |
| 583 | 20250417 | 101000 | 994770650 | 35000 | 34950 | 35050 | 34950 | 161 |
| 584 | 20250417 | 100900 | 989135200 | 35050 | 34900 | 35050 | 34900 | 251 |
| 585 | 20250417 | 100800 | 980357050 | 35000 | 34850 | 35000 | 34750 | 3643 |
| 586 | 20250417 | 100700 | 853282400 | 34800 | 34850 | 34900 | 34800 | 477 |
| 587 | 20250417 | 100600 | 836678650 | 34900 | 34800 | 34900 | 34800 | 99 |
| 588 | 20250417 | 100500 | 833226550 | 34900 | 34850 | 34900 | 34800 | 146 |
| 589 | 20250417 | 100400 | 828137150 | 34900 | 34800 | 34900 | 34800 | 105 |
| 590 | 20250417 | 100300 | 824475650 | 34800 | 34850 | 34850 | 34800 | 117 |
| 591 | 20250417 | 100200 | 820399950 | 34800 | 34800 | 34900 | 34800 | 146 |
| 592 | 20250417 | 100100 | 815310550 | 34900 | 34800 | 34950 | 34800 | 131 |
| 593 | 20250417 | 100000 | 810738300 | 34800 | 34850 | 34900 | 34800 | 244 |
| 594 | 20250417 | 095900 | 802237350 | 34850 | 34900 | 34900 | 34850 | 102 |
| 595 | 20250417 | 095800 | 798678000 | 34900 | 34900 | 34950 | 34850 | 224 |
| 596 | 20250417 | 095700 | 790855950 | 34850 | 34950 | 34950 | 34850 | 330 |
| 597 | 20250417 | 095600 | 779333350 | 34900 | 34850 | 34950 | 34850 | 109 |
| 598 | 20250417 | 095500 | 775528300 | 34900 | 34800 | 34900 | 34750 | 66 |
| 599 | 20250417 | 095400 | 773229800 | 34900 | 34900 | 34900 | 34900 | 64 |
| 600 | 20250417 | 095300 | 770996200 | 34900 | 34800 | 34900 | 34750 | 276 |
| 601 | 20250417 | 095200 | 761385700 | 34950 | 34850 | 34950 | 34850 | 84 |
| 602 | 20250417 | 095100 | 758452900 | 34750 | 34750 | 34750 | 34750 | 410 |
| 603 | 20250417 | 095000 | 744205400 | 34650 | 34700 | 34750 | 34650 | 204 |
| 604 | 20250417 | 094900 | 737128300 | 34650 | 34750 | 34750 | 34650 | 524 |
| 605 | 20250417 | 094800 | 718949100 | 34800 | 34750 | 34800 | 34750 | 135 |
| 606 | 20250417 | 094700 | 714256350 | 34750 | 34850 | 34900 | 34750 | 316 |
| 607 | 20250417 | 094600 | 703246850 | 34900 | 34950 | 34950 | 34900 | 252 |
| 608 | 20250417 | 094500 | 694448400 | 34900 | 35000 | 35000 | 34900 | 103 |
| 609 | 20250417 | 094400 | 690847700 | 34900 | 35050 | 35050 | 34900 | 176 |
| 610 | 20250417 | 094300 | 684695200 | 35050 | 35100 | 35100 | 35050 | 57 |
| 611 | 20250417 | 094200 | 682696850 | 35100 | 35100 | 35100 | 34850 | 146 |
| 612 | 20250417 | 094100 | 677581300 | 34950 | 34950 | 34950 | 34750 | 478 |
| 613 | 20250417 | 094000 | 660937750 | 34800 | 34850 | 34900 | 34800 | 789 |
| 614 | 20250417 | 093900 | 633430750 | 34850 | 35000 | 35000 | 34850 | 383 |
| 615 | 20250417 | 093800 | 620056500 | 35000 | 35000 | 35000 | 34950 | 441 |
| 616 | 20250417 | 093700 | 604637450 | 35000 | 35000 | 35000 | 35000 | 642 |
| 617 | 20250417 | 093600 | 582167450 | 35000 | 35100 | 35100 | 35000 | 1004 |
| 618 | 20250417 | 093500 | 546977950 | 35050 | 35150 | 35200 | 35050 | 355 |
| 619 | 20250417 | 093400 | 534515250 | 35100 | 35200 | 35200 | 35100 | 376 |
| 620 | 20250417 | 093300 | 521302750 | 35200 | 35150 | 35200 | 35150 | 407 |
| 621 | 20250417 | 093200 | 506982400 | 35150 | 35100 | 35150 | 35050 | 1186 |
| 622 | 20250417 | 093100 | 465379900 | 35150 | 35250 | 35250 | 35150 | 216 |
| 623 | 20250417 | 093000 | 457783150 | 35350 | 35200 | 35350 | 35150 | 123 |
| 624 | 20250417 | 092900 | 453444250 | 35400 | 35250 | 35400 | 35200 | 141 |
| 625 | 20250417 | 092800 | 448460800 | 35250 | 35250 | 35350 | 35250 | 248 |
| 626 | 20250417 | 092700 | 439710100 | 35250 | 35350 | 35350 | 35250 | 410 |
| 627 | 20250417 | 092600 | 425220650 | 35350 | 35200 | 35350 | 35150 | 330 |
| 628 | 20250417 | 092500 | 413595050 | 35350 | 35150 | 35350 | 35100 | 794 |
| 629 | 20250417 | 092400 | 385623400 | 35150 | 35200 | 35250 | 35150 | 691 |
| 630 | 20250417 | 092300 | 361282600 | 35200 | 35250 | 35250 | 35200 | 104 |
| 631 | 20250417 | 092200 | 357619650 | 35250 | 35300 | 35300 | 35250 | 157 |
| 632 | 20250417 | 092100 | 352080400 | 35250 | 35250 | 35300 | 35250 | 302 |
| 633 | 20250417 | 092000 | 341429800 | 35200 | 35200 | 35200 | 35100 | 134 |
| 634 | 20250417 | 091900 | 336717200 | 35200 | 35200 | 35200 | 35200 | 56 |
| 635 | 20250417 | 091800 | 334746000 | 35100 | 35150 | 35150 | 35100 | 366 |
| 636 | 20250417 | 091700 | 321898300 | 35100 | 35100 | 35200 | 35100 | 408 |
| 637 | 20250417 | 091600 | 307568350 | 35100 | 35450 | 35450 | 35100 | 779 |
| 638 | 20250417 | 091500 | 280095250 | 35450 | 35300 | 35550 | 35300 | 1474 |
| 639 | 20250417 | 091400 | 227918850 | 35250 | 35100 | 35250 | 35100 | 651 |
| 640 | 20250417 | 091300 | 205019300 | 35000 | 34950 | 35100 | 34950 | 176 |
| 641 | 20250417 | 091200 | 198860000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 642 | 20250417 | 091100 | 198860000 | 34900 | 34900 | 34900 | 34900 | 2 |
| 643 | 20250417 | 091000 | 198790200 | 34900 | 34900 | 34950 | 34900 | 212 |
| 644 | 20250417 | 090900 | 191390600 | 34900 | 34850 | 34900 | 34800 | 147 |
| 645 | 20250417 | 090800 | 186270300 | 34850 | 34650 | 34850 | 34650 | 61 |
| 646 | 20250417 | 090700 | 184145250 | 34650 | 34750 | 34750 | 34650 | 70 |
| 647 | 20250417 | 090600 | 181717050 | 34850 | 35000 | 35000 | 34850 | 1099 |
| 648 | 20250417 | 090500 | 143367650 | 35000 | 35100 | 35100 | 35000 | 43 |
| 649 | 20250417 | 090400 | 141861100 | 35250 | 35250 | 35250 | 35150 | 1755 |
| 650 | 20250417 | 090300 | 80158450 | 35250 | 35200 | 35300 | 35150 | 401 |
| 651 | 20250417 | 090200 | 66045900 | 35050 | 34850 | 35150 | 34850 | 998 |
| 652 | 20250417 | 090100 | 31068000 | 34850 | 34800 | 34900 | 34700 | 286 |
| 653 | 20250417 | 090000 | 21109450 | 34800 | 34850 | 34850 | 34600 | 604 |