35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 200500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 4389 |
| 3 | 20250417 | 200400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20250417 | 200300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20250417 | 200200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20250417 | 200100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20250417 | 200000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20250417 | 195900 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20250417 | 195800 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20250417 | 195700 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20250417 | 195600 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20250417 | 195500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20250417 | 195400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20250417 | 195300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20250417 | 195200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20250417 | 195100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20250417 | 195000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20250417 | 194900 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20250417 | 194800 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20250417 | 194700 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20250417 | 194600 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20250417 | 194500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20250417 | 194400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20250417 | 194300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20250417 | 194200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20250417 | 194100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20250417 | 194000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20250417 | 193900 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20250417 | 193800 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20250417 | 193700 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20250417 | 193600 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20250417 | 193500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 4389 |
| 33 | 20250417 | 193400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20250417 | 193300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20250417 | 193200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20250417 | 193100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20250417 | 193000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20250417 | 192900 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20250417 | 192800 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20250417 | 192700 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20250417 | 192600 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20250417 | 192500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20250417 | 192400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20250417 | 192300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20250417 | 192200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20250417 | 192100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20250417 | 192000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20250417 | 191900 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20250417 | 191800 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20250417 | 191700 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20250417 | 191600 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20250417 | 191500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20250417 | 191400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20250417 | 191300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20250417 | 191200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20250417 | 191100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20250417 | 191000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20250417 | 190900 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20250417 | 190800 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20250417 | 190700 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20250417 | 190600 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20250417 | 190500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 4389 |
| 63 | 20250417 | 190400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20250417 | 190300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20250417 | 190200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20250417 | 190100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20250417 | 190000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20250417 | 185900 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20250417 | 185800 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20250417 | 185700 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20250417 | 185600 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20250417 | 185500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20250417 | 185400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20250417 | 185300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20250417 | 185200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20250417 | 185100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20250417 | 185000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20250417 | 184900 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20250417 | 184800 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20250417 | 184700 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20250417 | 184600 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20250417 | 184500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20250417 | 184400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20250417 | 184300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20250417 | 184200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20250417 | 184100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20250417 | 184000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20250417 | 183900 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20250417 | 183800 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20250417 | 183700 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20250417 | 183600 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20250417 | 183500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 4389 |
| 93 | 20250417 | 183400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20250417 | 183300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20250417 | 183200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20250417 | 183100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20250417 | 183000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20250417 | 182900 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20250417 | 182800 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20250417 | 182700 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20250417 | 182600 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20250417 | 182500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20250417 | 182400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20250417 | 182300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20250417 | 182200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20250417 | 182100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20250417 | 182000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20250417 | 181900 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20250417 | 181800 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20250417 | 181700 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20250417 | 181600 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20250417 | 181500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20250417 | 181400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20250417 | 181300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20250417 | 181200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20250417 | 181100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20250417 | 181000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20250417 | 180900 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20250417 | 180800 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20250417 | 180700 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20250417 | 180600 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20250417 | 180500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 4389 |
| 123 | 20250417 | 180400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20250417 | 180300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20250417 | 180200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20250417 | 180100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20250417 | 180000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20250417 | 175900 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20250417 | 175800 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20250417 | 175700 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20250417 | 175600 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20250417 | 175500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20250417 | 175400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20250417 | 175300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20250417 | 175200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20250417 | 175100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20250417 | 175000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20250417 | 174900 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20250417 | 174800 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20250417 | 174700 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20250417 | 174600 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20250417 | 174500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20250417 | 174400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20250417 | 174300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20250417 | 174200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20250417 | 174100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20250417 | 174000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20250417 | 173900 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20250417 | 173800 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20250417 | 173700 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20250417 | 173600 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20250417 | 173500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 4389 |
| 153 | 20250417 | 173400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20250417 | 173300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20250417 | 173200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20250417 | 173100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20250417 | 173000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20250417 | 172900 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20250417 | 172800 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20250417 | 172700 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20250417 | 172600 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20250417 | 172500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20250417 | 172400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20250417 | 172300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20250417 | 172200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20250417 | 172100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20250417 | 172000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20250417 | 171900 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20250417 | 171800 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20250417 | 171700 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20250417 | 171600 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20250417 | 171500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20250417 | 171400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20250417 | 171300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20250417 | 171200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20250417 | 171100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20250417 | 171000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20250417 | 170900 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20250417 | 170800 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20250417 | 170700 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20250417 | 170600 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20250417 | 170500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 4389 |
| 183 | 20250417 | 170400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20250417 | 170300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20250417 | 170200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20250417 | 170100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20250417 | 170000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20250417 | 165900 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20250417 | 165800 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20250417 | 165700 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20250417 | 165600 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20250417 | 165500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20250417 | 165400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20250417 | 165300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20250417 | 165200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20250417 | 165100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20250417 | 165000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20250417 | 164900 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20250417 | 164800 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20250417 | 164700 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20250417 | 164600 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20250417 | 164500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20250417 | 164400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20250417 | 164300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20250417 | 164200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20250417 | 164100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20250417 | 164000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20250417 | 163900 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20250417 | 163800 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20250417 | 163700 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20250417 | 163600 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20250417 | 163500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 4389 |
| 213 | 20250417 | 163400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20250417 | 163300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20250417 | 163200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20250417 | 163100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20250417 | 163000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20250417 | 162900 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20250417 | 162800 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 220 | 20250417 | 162700 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 221 | 20250417 | 162600 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20250417 | 162500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20250417 | 162400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20250417 | 162300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20250417 | 162200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20250417 | 162100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20250417 | 162000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 228 | 20250417 | 161900 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20250417 | 161800 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20250417 | 161700 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20250417 | 161600 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 232 | 20250417 | 161500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 233 | 20250417 | 161400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 234 | 20250417 | 161300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 235 | 20250417 | 161200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 236 | 20250417 | 161100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 237 | 20250417 | 161000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 238 | 20250417 | 160900 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 239 | 20250417 | 160800 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 240 | 20250417 | 160700 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 241 | 20250417 | 160600 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 242 | 20250417 | 160500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 4389 |
| 243 | 20250417 | 160400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 244 | 20250417 | 160300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 245 | 20250417 | 160200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 246 | 20250417 | 160100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 247 | 20250417 | 160000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 248 | 20250417 | 155900 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 249 | 20250417 | 155800 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 250 | 20250417 | 155700 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 251 | 20250417 | 155600 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 252 | 20250417 | 155500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 253 | 20250417 | 155400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 254 | 20250417 | 155300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 255 | 20250417 | 155200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 256 | 20250417 | 155100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 257 | 20250417 | 155000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 258 | 20250417 | 154900 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 259 | 20250417 | 154800 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 260 | 20250417 | 154700 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 261 | 20250417 | 154600 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 262 | 20250417 | 154500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 263 | 20250417 | 154400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 264 | 20250417 | 154300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 265 | 20250417 | 154200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 266 | 20250417 | 154100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 267 | 20250417 | 154000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 268 | 20250417 | 153900 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 269 | 20250417 | 153800 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 270 | 20250417 | 153700 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 271 | 20250417 | 153600 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 272 | 20250417 | 153500 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 4389 |
| 273 | 20250417 | 153400 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 274 | 20250417 | 153300 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 275 | 20250417 | 153200 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 276 | 20250417 | 153100 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 277 | 20250417 | 153000 | 4648767400 | 22400 | 22400 | 22400 | 22400 | 4389 |
| 278 | 20250417 | 152900 | 4550453800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 279 | 20250417 | 152800 | 4550453800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 280 | 20250417 | 152700 | 4550453800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 281 | 20250417 | 152600 | 4550453800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 282 | 20250417 | 152500 | 4550453800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 283 | 20250417 | 152400 | 4550453800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 284 | 20250417 | 152300 | 4550453800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 285 | 20250417 | 152200 | 4550453800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 286 | 20250417 | 152100 | 4550453800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 287 | 20250417 | 152000 | 4550453800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 288 | 20250417 | 151900 | 4550453800 | 22600 | 22500 | 22600 | 22450 | 454 |
| 289 | 20250417 | 151800 | 4540205300 | 22600 | 22500 | 22600 | 22500 | 343 |
| 290 | 20250417 | 151700 | 4532465650 | 22550 | 22550 | 22550 | 22500 | 348 |
| 291 | 20250417 | 151600 | 4524619850 | 22550 | 22550 | 22550 | 22450 | 391 |
| 292 | 20250417 | 151500 | 4515809200 | 22450 | 22450 | 22500 | 22400 | 626 |
| 293 | 20250417 | 151400 | 4501737300 | 22450 | 22450 | 22450 | 22400 | 474 |
| 294 | 20250417 | 151300 | 4491100000 | 22500 | 22400 | 22500 | 22400 | 154 |
| 295 | 20250417 | 151200 | 4487638450 | 22350 | 22300 | 22450 | 22300 | 1014 |
| 296 | 20250417 | 151100 | 4464892650 | 22350 | 22250 | 22350 | 22200 | 551 |
| 297 | 20250417 | 151000 | 4452606750 | 22200 | 22250 | 22300 | 22200 | 1542 |
| 298 | 20250417 | 150900 | 4418357500 | 22200 | 22250 | 22250 | 22200 | 20 |
| 299 | 20250417 | 150800 | 4417913300 | 22200 | 22300 | 22300 | 22200 | 494 |
| 300 | 20250417 | 150700 | 4406919750 | 22300 | 22250 | 22300 | 22250 | 105 |
| 301 | 20250417 | 150600 | 4404583250 | 22300 | 22300 | 22300 | 22250 | 1185 |
| 302 | 20250417 | 150500 | 4378158550 | 22300 | 22350 | 22350 | 22300 | 141 |
| 303 | 20250417 | 150400 | 4375008000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 304 | 20250417 | 150300 | 4375008000 | 22400 | 22400 | 22400 | 22400 | 98 |
| 305 | 20250417 | 150200 | 4372812800 | 22400 | 22400 | 22400 | 22400 | 60 |
| 306 | 20250417 | 150100 | 4371468800 | 22400 | 22400 | 22400 | 22350 | 645 |
| 307 | 20250417 | 150000 | 4357042450 | 22350 | 22350 | 22350 | 22350 | 310 |
| 308 | 20250417 | 145900 | 4350113950 | 22350 | 22400 | 22400 | 22350 | 67 |
| 309 | 20250417 | 145800 | 4348616450 | 22400 | 22400 | 22400 | 22400 | 48 |
| 310 | 20250417 | 145700 | 4347541250 | 22450 | 22450 | 22450 | 22400 | 461 |
| 311 | 20250417 | 145600 | 4337214700 | 22400 | 22400 | 22400 | 22400 | 38 |
| 312 | 20250417 | 145500 | 4336363500 | 22450 | 22450 | 22450 | 22450 | 14 |
| 313 | 20250417 | 145400 | 4336049200 | 22450 | 22450 | 22450 | 22450 | 1 |
| 314 | 20250417 | 145300 | 4336026750 | 22450 | 22500 | 22500 | 22450 | 546 |
| 315 | 20250417 | 145200 | 4323762350 | 22500 | 22450 | 22500 | 22450 | 249 |
| 316 | 20250417 | 145100 | 4318172250 | 22500 | 22500 | 22500 | 22450 | 354 |
| 317 | 20250417 | 145000 | 4310208900 | 22500 | 22450 | 22500 | 22450 | 126 |
| 318 | 20250417 | 144900 | 4307378925 | 22450 | 22450 | 22450 | 22450 | 74 |
| 319 | 20250417 | 144800 | 4305717625 | 22450 | 22450 | 22450 | 22450 | 400 |
| 320 | 20250417 | 144700 | 4296737625 | 22450 | 22400 | 22450 | 22400 | 219 |
| 321 | 20250417 | 144600 | 4291831425 | 22400 | 22400 | 22400 | 22400 | 43 |
| 322 | 20250417 | 144500 | 4290868225 | 22400 | 22450 | 22450 | 22400 | 27 |
| 323 | 20250417 | 144400 | 4290262675 | 22400 | 22400 | 22400 | 22400 | 92 |
| 324 | 20250417 | 144300 | 4288201875 | 22400 | 22450 | 22450 | 22400 | 910 |
| 325 | 20250417 | 144200 | 4267806975 | 22450 | 22450 | 22500 | 22450 | 243 |
| 326 | 20250417 | 144100 | 4262347225 | 22400 | 22500 | 22500 | 22400 | 299 |
| 327 | 20250417 | 144000 | 4255634275 | 22450 | 22500 | 22500 | 22450 | 635 |
| 328 | 20250417 | 143900 | 4241347375 | 22500 | 22450 | 22550 | 22450 | 990 |
| 329 | 20250417 | 143800 | 4219106225 | 22500 | 22500 | 22550 | 22500 | 307 |
| 330 | 20250417 | 143700 | 4212195125 | 22550 | 22500 | 22550 | 22500 | 210 |
| 331 | 20250417 | 143600 | 4207469875 | 22500 | 22500 | 22550 | 22450 | 888 |
| 332 | 20250417 | 143500 | 4187488875 | 22450 | 22400 | 22450 | 22400 | 829 |
| 333 | 20250417 | 143400 | 4168888525 | 22400 | 22400 | 22400 | 22400 | 287 |
| 334 | 20250417 | 143300 | 4162459725 | 22400 | 22400 | 22400 | 22400 | 100 |
| 335 | 20250417 | 143200 | 4160219725 | 22350 | 22350 | 22400 | 22350 | 172 |
| 336 | 20250417 | 143100 | 4156372125 | 22350 | 22350 | 22350 | 22350 | 28 |
| 337 | 20250417 | 143000 | 4155746325 | 22350 | 22350 | 22350 | 22350 | 492 |
| 338 | 20250417 | 142900 | 4144750125 | 22300 | 22350 | 22350 | 22300 | 168 |
| 339 | 20250417 | 142800 | 4141000425 | 22300 | 22350 | 22400 | 22300 | 242 |
| 340 | 20250417 | 142700 | 4135589225 | 22350 | 22300 | 22350 | 22300 | 188 |
| 341 | 20250417 | 142600 | 4131387725 | 22300 | 22300 | 22300 | 22300 | 9 |
| 342 | 20250417 | 142500 | 4131187025 | 22300 | 22250 | 22300 | 22250 | 912 |
| 343 | 20250417 | 142400 | 4110889875 | 22250 | 22300 | 22350 | 22250 | 57 |
| 344 | 20250417 | 142300 | 4109616600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 345 | 20250417 | 142200 | 4109616600 | 22300 | 22300 | 22300 | 22300 | 184 |
| 346 | 20250417 | 142100 | 4105513400 | 22250 | 22300 | 22300 | 22250 | 200 |
| 347 | 20250417 | 142000 | 4101054650 | 22300 | 22300 | 22300 | 22300 | 158 |
| 348 | 20250417 | 141900 | 4097531250 | 22350 | 22300 | 22350 | 22300 | 124 |
| 349 | 20250417 | 141800 | 4094762900 | 22350 | 22350 | 22350 | 22350 | 571 |
| 350 | 20250417 | 141700 | 4082001050 | 22350 | 22300 | 22350 | 22300 | 145 |
| 351 | 20250417 | 141600 | 4078761650 | 22350 | 22350 | 22350 | 22350 | 5 |
| 352 | 20250417 | 141500 | 4078649900 | 22350 | 22350 | 22350 | 22350 | 171 |
| 353 | 20250417 | 141400 | 4074828050 | 22350 | 22350 | 22350 | 22350 | 2 |
| 354 | 20250417 | 141300 | 4074783350 | 22350 | 22350 | 22350 | 22350 | 27 |
| 355 | 20250417 | 141200 | 4074179900 | 22300 | 22300 | 22350 | 22300 | 968 |
| 356 | 20250417 | 141100 | 4052563450 | 22250 | 22250 | 22300 | 22250 | 445 |
| 357 | 20250417 | 141000 | 4042643250 | 22250 | 22250 | 22250 | 22250 | 300 |
| 358 | 20250417 | 140900 | 4035968250 | 22300 | 22250 | 22300 | 22250 | 595 |
| 359 | 20250417 | 140800 | 4022699850 | 22300 | 22300 | 22300 | 22300 | 3 |
| 360 | 20250417 | 140700 | 4022632950 | 22300 | 22300 | 22350 | 22300 | 738 |
| 361 | 20250417 | 140600 | 4006160100 | 22350 | 22250 | 22350 | 22250 | 3179 |
| 362 | 20250417 | 140500 | 3935279600 | 22250 | 22250 | 22250 | 22200 | 433 |
| 363 | 20250417 | 140400 | 3925659050 | 22250 | 22100 | 22250 | 22100 | 869 |
| 364 | 20250417 | 140300 | 3906390950 | 22100 | 22100 | 22100 | 22100 | 44 |
| 365 | 20250417 | 140200 | 3905418550 | 22050 | 22100 | 22100 | 22050 | 31 |
| 366 | 20250417 | 140100 | 3904734950 | 22050 | 22100 | 22150 | 22050 | 170 |
| 367 | 20250417 | 140000 | 3900974600 | 22100 | 22100 | 22100 | 22100 | 144 |
| 368 | 20250417 | 135900 | 3897792200 | 22100 | 22100 | 22100 | 22100 | 58 |
| 369 | 20250417 | 135800 | 3896510400 | 22100 | 22100 | 22100 | 22100 | 39 |
| 370 | 20250417 | 135700 | 3895648500 | 22100 | 22100 | 22100 | 22100 | 43 |
| 371 | 20250417 | 135600 | 3894698200 | 22100 | 22100 | 22100 | 22050 | 47 |
| 372 | 20250417 | 135500 | 3893659750 | 22050 | 22100 | 22100 | 22050 | 59 |
| 373 | 20250417 | 135400 | 3892355900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 374 | 20250417 | 135300 | 3892355900 | 22050 | 22050 | 22050 | 22050 | 10 |
| 375 | 20250417 | 135200 | 3892135400 | 22100 | 22100 | 22100 | 22100 | 2 |
| 376 | 20250417 | 135100 | 3892091200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 377 | 20250417 | 135000 | 3892091200 | 22100 | 22100 | 22100 | 22100 | 5 |
| 378 | 20250417 | 134900 | 3891980700 | 22000 | 22050 | 22050 | 22000 | 84 |
| 379 | 20250417 | 134800 | 3890130500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 380 | 20250417 | 134700 | 3890130500 | 22050 | 22000 | 22050 | 22000 | 319 |
| 381 | 20250417 | 134600 | 3883098450 | 21950 | 22000 | 22000 | 21950 | 958 |
| 382 | 20250417 | 134500 | 3862044150 | 22000 | 22000 | 22000 | 22000 | 344 |
| 383 | 20250417 | 134400 | 3854476150 | 22050 | 22050 | 22050 | 22050 | 60 |
| 384 | 20250417 | 134300 | 3853153150 | 22000 | 22000 | 22000 | 22000 | 10 |
| 385 | 20250417 | 134200 | 3852933150 | 22000 | 22000 | 22000 | 22000 | 173 |
| 386 | 20250417 | 134100 | 3849127150 | 22000 | 22050 | 22050 | 22000 | 253 |
| 387 | 20250417 | 134000 | 3843558900 | 22050 | 22050 | 22050 | 22050 | 50 |
| 388 | 20250417 | 133900 | 3842456400 | 22050 | 22050 | 22050 | 22050 | 70 |
| 389 | 20250417 | 133800 | 3840912900 | 22050 | 22050 | 22050 | 22050 | 62 |
| 390 | 20250417 | 133700 | 3839545800 | 22050 | 22050 | 22050 | 22050 | 79 |
| 391 | 20250417 | 133600 | 3837803850 | 22050 | 22050 | 22050 | 22050 | 53 |
| 392 | 20250417 | 133500 | 3836635200 | 22050 | 22050 | 22050 | 22050 | 128 |
| 393 | 20250417 | 133400 | 3833812800 | 22050 | 22100 | 22150 | 22050 | 503 |
| 394 | 20250417 | 133300 | 3822710000 | 22150 | 22150 | 22150 | 22150 | 42 |
| 395 | 20250417 | 133200 | 3821779700 | 22150 | 22150 | 22150 | 22150 | 39 |
| 396 | 20250417 | 133100 | 3820915850 | 22150 | 22150 | 22150 | 22150 | 1110 |
| 397 | 20250417 | 133000 | 3796329350 | 22150 | 22100 | 22150 | 22100 | 166 |
| 398 | 20250417 | 132900 | 3792652700 | 22100 | 22100 | 22100 | 22050 | 81 |
| 399 | 20250417 | 132800 | 3790862650 | 22100 | 22100 | 22100 | 22100 | 208 |
| 400 | 20250417 | 132700 | 3786265850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 401 | 20250417 | 132600 | 3786265850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 402 | 20250417 | 132500 | 3786265850 | 22150 | 22100 | 22150 | 22100 | 61 |
| 403 | 20250417 | 132400 | 3784917250 | 22100 | 22150 | 22200 | 22100 | 583 |
| 404 | 20250417 | 132300 | 3772014550 | 22150 | 22100 | 22150 | 22100 | 254 |
| 405 | 20250417 | 132200 | 3766388500 | 22150 | 22100 | 22150 | 22100 | 102 |
| 406 | 20250417 | 132100 | 3764131700 | 22150 | 22100 | 22150 | 22100 | 295 |
| 407 | 20250417 | 132000 | 3757609950 | 22100 | 22100 | 22100 | 22100 | 330 |
| 408 | 20250417 | 131900 | 3750316950 | 22050 | 22050 | 22100 | 22050 | 434 |
| 409 | 20250417 | 131800 | 3740737100 | 22000 | 22100 | 22100 | 22000 | 314 |
| 410 | 20250417 | 131700 | 3733825100 | 22100 | 22050 | 22100 | 22000 | 217 |
| 411 | 20250417 | 131600 | 3729037300 | 22050 | 22000 | 22050 | 22000 | 164 |
| 412 | 20250417 | 131500 | 3725426400 | 22000 | 22100 | 22100 | 22000 | 161 |
| 413 | 20250417 | 131400 | 3721878300 | 22100 | 22000 | 22100 | 22000 | 57 |
| 414 | 20250417 | 131300 | 3720622500 | 22050 | 22000 | 22050 | 22000 | 83 |
| 415 | 20250417 | 131200 | 3718794600 | 22050 | 22050 | 22100 | 22050 | 1147 |
| 416 | 20250417 | 131100 | 3693500900 | 22000 | 21950 | 22100 | 21950 | 216 |
| 417 | 20250417 | 131000 | 3688734700 | 22100 | 22100 | 22100 | 22100 | 64 |
| 418 | 20250417 | 130900 | 3687320300 | 21950 | 22000 | 22000 | 21950 | 1348 |
| 419 | 20250417 | 130800 | 3657721700 | 22000 | 21950 | 22000 | 21950 | 401 |
| 420 | 20250417 | 130700 | 3648909500 | 21950 | 21900 | 21950 | 21900 | 735 |
| 421 | 20250417 | 130600 | 3632786250 | 21900 | 21950 | 21950 | 21900 | 727 |
| 422 | 20250417 | 130500 | 3616834050 | 21950 | 21950 | 21950 | 21950 | 77 |
| 423 | 20250417 | 130400 | 3615143900 | 21900 | 21900 | 21900 | 21900 | 93 |
| 424 | 20250417 | 130300 | 3613107200 | 21900 | 21900 | 21900 | 21900 | 179 |
| 425 | 20250417 | 130200 | 3609187100 | 21900 | 21900 | 21900 | 21900 | 609 |
| 426 | 20250417 | 130100 | 3595850000 | 21900 | 21900 | 21900 | 21900 | 161 |
| 427 | 20250417 | 130000 | 3592324100 | 21900 | 21900 | 21900 | 21850 | 459 |
| 428 | 20250417 | 125900 | 3582284100 | 21950 | 21950 | 21950 | 21950 | 273 |
| 429 | 20250417 | 125800 | 3576291750 | 21900 | 21950 | 21950 | 21900 | 394 |
| 430 | 20250417 | 125700 | 3567645950 | 21900 | 21900 | 21900 | 21900 | 827 |
| 431 | 20250417 | 125600 | 3549534650 | 21900 | 21800 | 21900 | 21800 | 157 |
| 432 | 20250417 | 125500 | 3546105800 | 21800 | 21800 | 21850 | 21800 | 162 |
| 433 | 20250417 | 125400 | 3542571300 | 21800 | 21800 | 21800 | 21800 | 130 |
| 434 | 20250417 | 125300 | 3539737300 | 21800 | 21800 | 21800 | 21800 | 0 |
| 435 | 20250417 | 125200 | 3539737300 | 21800 | 21800 | 21800 | 21800 | 2 |
| 436 | 20250417 | 125100 | 3539693700 | 21850 | 21750 | 21850 | 21750 | 249 |
| 437 | 20250417 | 125000 | 3534273450 | 21700 | 21800 | 21800 | 21700 | 53 |
| 438 | 20250417 | 124900 | 3533120750 | 21750 | 21750 | 21750 | 21750 | 120 |
| 439 | 20250417 | 124800 | 3530510750 | 21750 | 21750 | 21800 | 21750 | 11 |
| 440 | 20250417 | 124700 | 3530271250 | 21750 | 21850 | 21850 | 21700 | 1014 |
| 441 | 20250417 | 124600 | 3508190250 | 21800 | 21750 | 21850 | 21750 | 588 |
| 442 | 20250417 | 124500 | 3495364850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 443 | 20250417 | 124400 | 3495364850 | 21750 | 21750 | 21750 | 21750 | 1 |
| 444 | 20250417 | 124300 | 3495343100 | 21750 | 21750 | 21750 | 21750 | 40 |
| 445 | 20250417 | 124200 | 3494473100 | 21750 | 21750 | 21750 | 21750 | 466 |
| 446 | 20250417 | 124100 | 3484337600 | 21750 | 21750 | 21750 | 21750 | 11 |
| 447 | 20250417 | 124000 | 3484098350 | 21750 | 21750 | 21750 | 21750 | 1 |
| 448 | 20250417 | 123900 | 3484076600 | 21750 | 21750 | 21750 | 21750 | 246 |
| 449 | 20250417 | 123800 | 3478726100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 450 | 20250417 | 123700 | 3478726100 | 21750 | 21750 | 21750 | 21750 | 46 |
| 451 | 20250417 | 123600 | 3477725600 | 21750 | 21750 | 21750 | 21750 | 125 |
| 452 | 20250417 | 123500 | 3475006850 | 21800 | 21750 | 21800 | 21750 | 94 |
| 453 | 20250417 | 123400 | 3472958250 | 21800 | 21800 | 21800 | 21800 | 73 |
| 454 | 20250417 | 123300 | 3471366850 | 21750 | 21750 | 21750 | 21750 | 138 |
| 455 | 20250417 | 123200 | 3468365350 | 21700 | 21700 | 21800 | 21700 | 1055 |
| 456 | 20250417 | 123100 | 3445419550 | 21700 | 21700 | 21700 | 21700 | 2 |
| 457 | 20250417 | 123000 | 3445376150 | 21650 | 21700 | 21700 | 21650 | 634 |
| 458 | 20250417 | 122900 | 3431639650 | 21700 | 21650 | 21700 | 21650 | 130 |
| 459 | 20250417 | 122800 | 3428823650 | 21650 | 21600 | 21650 | 21600 | 297 |
| 460 | 20250417 | 122700 | 3422399550 | 21600 | 21600 | 21600 | 21600 | 91 |
| 461 | 20250417 | 122600 | 3420433950 | 21600 | 21600 | 21600 | 21600 | 340 |
| 462 | 20250417 | 122500 | 3413089950 | 21600 | 21600 | 21650 | 21600 | 607 |
| 463 | 20250417 | 122400 | 3399977700 | 21650 | 21650 | 21700 | 21600 | 1027 |
| 464 | 20250417 | 122300 | 3377782650 | 21650 | 21650 | 21700 | 21650 | 265 |
| 465 | 20250417 | 122200 | 3372044650 | 21650 | 21650 | 21700 | 21600 | 386 |
| 466 | 20250417 | 122100 | 3363685800 | 21650 | 21650 | 21650 | 21650 | 28 |
| 467 | 20250417 | 122000 | 3363079600 | 21700 | 21650 | 21700 | 21600 | 1022 |
| 468 | 20250417 | 121900 | 3340928475 | 21650 | 21650 | 21700 | 21600 | 1557 |
| 469 | 20250417 | 121800 | 3307214425 | 21700 | 21700 | 21700 | 21700 | 842 |
| 470 | 20250417 | 121700 | 3288943025 | 21750 | 21750 | 21750 | 21750 | 50 |
| 471 | 20250417 | 121600 | 3287855525 | 21750 | 21700 | 21750 | 21700 | 207 |
| 472 | 20250417 | 121500 | 3283362925 | 21700 | 21750 | 21750 | 21700 | 864 |
| 473 | 20250417 | 121400 | 3264604325 | 21700 | 21750 | 21750 | 21700 | 990 |
| 474 | 20250417 | 121300 | 3243082625 | 21750 | 21700 | 21750 | 21700 | 119 |
| 475 | 20250417 | 121200 | 3240495875 | 21800 | 21800 | 21800 | 21800 | 0 |
| 476 | 20250417 | 121100 | 3240495875 | 21800 | 21700 | 21800 | 21700 | 239 |
| 477 | 20250417 | 121000 | 3235300475 | 21650 | 21650 | 21700 | 21650 | 931 |
| 478 | 20250417 | 120900 | 3215143275 | 21700 | 21850 | 21850 | 21700 | 2591 |
| 479 | 20250417 | 120800 | 3158828975 | 21850 | 21850 | 21850 | 21850 | 38 |
| 480 | 20250417 | 120700 | 3157998675 | 21800 | 21850 | 21850 | 21800 | 1247 |
| 481 | 20250417 | 120600 | 3130783625 | 21850 | 21850 | 21850 | 21850 | 73 |
| 482 | 20250417 | 120500 | 3129188575 | 21850 | 21850 | 21850 | 21800 | 373 |
| 483 | 20250417 | 120400 | 3121054575 | 21900 | 21900 | 21900 | 21850 | 1740 |
| 484 | 20250417 | 120300 | 3082971375 | 21900 | 21850 | 21900 | 21850 | 210 |
| 485 | 20250417 | 120200 | 3078372875 | 21850 | 21900 | 21900 | 21850 | 275 |
| 486 | 20250417 | 120100 | 3072358875 | 21950 | 21950 | 21950 | 21950 | 31 |
| 487 | 20250417 | 120000 | 3071678425 | 21900 | 21950 | 21950 | 21900 | 1221 |
| 488 | 20250417 | 115900 | 3044879025 | 21950 | 21950 | 21950 | 21900 | 404 |
| 489 | 20250417 | 115800 | 3036011775 | 21900 | 21900 | 21900 | 21900 | 500 |
| 490 | 20250417 | 115700 | 3025061775 | 21900 | 21850 | 21900 | 21850 | 318 |
| 491 | 20250417 | 115600 | 3018098475 | 21850 | 21850 | 21900 | 21850 | 52 |
| 492 | 20250417 | 115500 | 3016959925 | 21900 | 21950 | 21950 | 21900 | 567 |
| 493 | 20250417 | 115400 | 3004535875 | 21900 | 21900 | 21900 | 21850 | 270 |
| 494 | 20250417 | 115300 | 2998625075 | 21900 | 21950 | 21950 | 21900 | 633 |
| 495 | 20250417 | 115200 | 2984750375 | 21950 | 21950 | 21950 | 21950 | 59 |
| 496 | 20250417 | 115100 | 2983455325 | 21950 | 21950 | 21950 | 21950 | 94 |
| 497 | 20250417 | 115000 | 2981392025 | 21950 | 21900 | 21950 | 21900 | 1040 |
| 498 | 20250417 | 114900 | 2958613775 | 21950 | 21950 | 21950 | 21950 | 242 |
| 499 | 20250417 | 114800 | 2953301875 | 21950 | 22050 | 22050 | 21950 | 1762 |
| 500 | 20250417 | 114700 | 2914545125 | 22100 | 22100 | 22100 | 22100 | 23 |
| 501 | 20250417 | 114600 | 2914036825 | 22000 | 22000 | 22000 | 22000 | 363 |
| 502 | 20250417 | 114500 | 2906050825 | 22000 | 22100 | 22100 | 22000 | 140 |
| 503 | 20250417 | 114400 | 2902966825 | 22000 | 21950 | 22000 | 21950 | 92 |
| 504 | 20250417 | 114300 | 2900942975 | 22000 | 22000 | 22000 | 21950 | 1148 |
| 505 | 20250417 | 114200 | 2875714025 | 22050 | 22100 | 22100 | 22050 | 226 |
| 506 | 20250417 | 114100 | 2870730675 | 22100 | 22150 | 22150 | 22100 | 743 |
| 507 | 20250417 | 114000 | 2854306425 | 22200 | 22200 | 22200 | 22150 | 331 |
| 508 | 20250417 | 113900 | 2846970725 | 22200 | 22200 | 22200 | 22200 | 184 |
| 509 | 20250417 | 113800 | 2842885925 | 22200 | 22200 | 22200 | 22200 | 0 |
| 510 | 20250417 | 113700 | 2842885925 | 22200 | 22200 | 22200 | 22200 | 0 |
| 511 | 20250417 | 113600 | 2842885925 | 22200 | 22250 | 22250 | 22200 | 125 |
| 512 | 20250417 | 113500 | 2840110875 | 22250 | 22200 | 22250 | 22200 | 11 |
| 513 | 20250417 | 113400 | 2839866425 | 22200 | 22200 | 22200 | 22200 | 323 |
| 514 | 20250417 | 113300 | 2832695825 | 22250 | 22250 | 22250 | 22250 | 0 |
| 515 | 20250417 | 113200 | 2832695825 | 22250 | 22250 | 22250 | 22250 | 56 |
| 516 | 20250417 | 113100 | 2831449825 | 22250 | 22250 | 22250 | 22250 | 9 |
| 517 | 20250417 | 113000 | 2831249575 | 22250 | 22200 | 22250 | 22200 | 368 |
| 518 | 20250417 | 112900 | 2823062475 | 22200 | 22250 | 22250 | 22100 | 24 |
| 519 | 20250417 | 112800 | 2822529625 | 22250 | 22200 | 22250 | 22200 | 485 |
| 520 | 20250417 | 112700 | 2811745875 | 22200 | 22100 | 22200 | 22100 | 14 |
| 521 | 20250417 | 112600 | 2811435675 | 22050 | 22050 | 22050 | 22000 | 87 |
| 522 | 20250417 | 112500 | 2809517475 | 22050 | 22050 | 22050 | 22000 | 874 |
| 523 | 20250417 | 112400 | 2790280275 | 22100 | 22250 | 22250 | 22100 | 1223 |
| 524 | 20250417 | 112300 | 2763185425 | 22250 | 22250 | 22250 | 22250 | 10 |
| 525 | 20250417 | 112200 | 2762962925 | 22250 | 22300 | 22300 | 22250 | 1263 |
| 526 | 20250417 | 112100 | 2734858625 | 22250 | 22250 | 22250 | 22250 | 3 |
| 527 | 20250417 | 112000 | 2734791875 | 22250 | 22200 | 22250 | 22200 | 720 |
| 528 | 20250417 | 111900 | 2718787625 | 22200 | 22200 | 22200 | 22200 | 0 |
| 529 | 20250417 | 111800 | 2718787625 | 22200 | 22200 | 22200 | 22200 | 6 |
| 530 | 20250417 | 111700 | 2718654425 | 22200 | 22200 | 22200 | 22200 | 6 |
| 531 | 20250417 | 111600 | 2718521225 | 22150 | 22200 | 22200 | 22150 | 840 |
| 532 | 20250417 | 111500 | 2699873275 | 22200 | 22150 | 22200 | 22150 | 1486 |
| 533 | 20250417 | 111400 | 2666888275 | 22150 | 22150 | 22150 | 22150 | 124 |
| 534 | 20250417 | 111300 | 2664141675 | 22200 | 22200 | 22200 | 22200 | 900 |
| 535 | 20250417 | 111200 | 2644161675 | 22150 | 22150 | 22150 | 22150 | 12 |
| 536 | 20250417 | 111100 | 2643895875 | 22150 | 22150 | 22150 | 22150 | 99 |
| 537 | 20250417 | 111000 | 2641703025 | 22150 | 22150 | 22150 | 22150 | 9 |
| 538 | 20250417 | 110900 | 2641503675 | 22150 | 22200 | 22200 | 22150 | 307 |
| 539 | 20250417 | 110800 | 2634688375 | 22250 | 22250 | 22250 | 22250 | 1 |
| 540 | 20250417 | 110700 | 2634666125 | 22250 | 22250 | 22250 | 22250 | 7 |
| 541 | 20250417 | 110600 | 2634510375 | 22250 | 22100 | 22250 | 22100 | 201 |
| 542 | 20250417 | 110500 | 2630045125 | 22100 | 22200 | 22200 | 22100 | 5 |
| 543 | 20250417 | 110400 | 2629934525 | 22150 | 22100 | 22150 | 22100 | 48 |
| 544 | 20250417 | 110300 | 2628871525 | 22200 | 22200 | 22200 | 22200 | 0 |
| 545 | 20250417 | 110200 | 2628871525 | 22200 | 22100 | 22200 | 22100 | 625 |
| 546 | 20250417 | 110100 | 2615058925 | 21950 | 21950 | 21950 | 21950 | 129 |
| 547 | 20250417 | 110000 | 2612227375 | 22000 | 21950 | 22000 | 21950 | 120 |
| 548 | 20250417 | 105900 | 2609593325 | 22000 | 22000 | 22000 | 22000 | 453 |
| 549 | 20250417 | 105800 | 2599627325 | 22050 | 22000 | 22050 | 22000 | 488 |
| 550 | 20250417 | 105700 | 2588888625 | 22000 | 22000 | 22000 | 22000 | 90 |
| 551 | 20250417 | 105600 | 2586908625 | 22000 | 22000 | 22000 | 22000 | 138 |
| 552 | 20250417 | 105500 | 2583872625 | 22050 | 22000 | 22050 | 22000 | 604 |
| 553 | 20250417 | 105400 | 2570574875 | 22050 | 22050 | 22250 | 22000 | 486 |
| 554 | 20250417 | 105300 | 2559871675 | 22100 | 22100 | 22100 | 22100 | 677 |
| 555 | 20250417 | 105200 | 2544909975 | 22100 | 22250 | 22250 | 22100 | 1018 |
| 556 | 20250417 | 105100 | 2522365925 | 22250 | 22250 | 22250 | 22250 | 2 |
| 557 | 20250417 | 105000 | 2522321425 | 22200 | 22250 | 22250 | 22200 | 974 |
| 558 | 20250417 | 104900 | 2500693525 | 22200 | 22300 | 22300 | 22200 | 1045 |
| 559 | 20250417 | 104800 | 2477402525 | 22350 | 22350 | 22350 | 22350 | 282 |
| 560 | 20250417 | 104700 | 2471099825 | 22350 | 22350 | 22350 | 22300 | 227 |
| 561 | 20250417 | 104600 | 2466029125 | 22300 | 22350 | 22350 | 22300 | 27 |
| 562 | 20250417 | 104500 | 2465425925 | 22300 | 22300 | 22300 | 22300 | 299 |
| 563 | 20250417 | 104400 | 2458758225 | 22300 | 22300 | 22300 | 22300 | 2 |
| 564 | 20250417 | 104300 | 2458713625 | 22350 | 22300 | 22350 | 22300 | 171 |
| 565 | 20250417 | 104200 | 2454898975 | 22300 | 22300 | 22300 | 22300 | 131 |
| 566 | 20250417 | 104100 | 2451977675 | 22300 | 22250 | 22300 | 22250 | 11 |
| 567 | 20250417 | 104000 | 2451732425 | 22250 | 22250 | 22250 | 22250 | 0 |
| 568 | 20250417 | 103900 | 2451732425 | 22250 | 22250 | 22300 | 22250 | 112 |
| 569 | 20250417 | 103800 | 2449238225 | 22250 | 22250 | 22250 | 22250 | 22 |
| 570 | 20250417 | 103700 | 2448748725 | 22250 | 22250 | 22250 | 22250 | 2 |
| 571 | 20250417 | 103600 | 2448704225 | 22150 | 22200 | 22200 | 22150 | 500 |
| 572 | 20250417 | 103500 | 2437622525 | 22150 | 22150 | 22150 | 22150 | 0 |
| 573 | 20250417 | 103400 | 2437622525 | 22150 | 22200 | 22200 | 22150 | 222 |
| 574 | 20250417 | 103300 | 2432694425 | 22200 | 22150 | 22200 | 22150 | 1583 |
| 575 | 20250417 | 103200 | 2397601125 | 22150 | 22150 | 22150 | 22150 | 107 |
| 576 | 20250417 | 103100 | 2395231075 | 22150 | 22150 | 22150 | 22100 | 487 |
| 577 | 20250417 | 103000 | 2384461275 | 22150 | 22150 | 22150 | 22150 | 226 |
| 578 | 20250417 | 102900 | 2379455375 | 22200 | 22200 | 22200 | 22200 | 132 |
| 579 | 20250417 | 102800 | 2376524975 | 22150 | 22200 | 22200 | 22150 | 4 |
| 580 | 20250417 | 102700 | 2376436275 | 22150 | 22150 | 22150 | 22150 | 106 |
| 581 | 20250417 | 102600 | 2374088375 | 22150 | 22150 | 22150 | 22150 | 155 |
| 582 | 20250417 | 102500 | 2370655125 | 22150 | 22150 | 22150 | 22150 | 199 |
| 583 | 20250417 | 102400 | 2366247275 | 22150 | 22200 | 22200 | 22150 | 321 |
| 584 | 20250417 | 102300 | 2359121375 | 22200 | 22200 | 22200 | 22200 | 168 |
| 585 | 20250417 | 102200 | 2355391775 | 22150 | 22150 | 22150 | 22150 | 0 |
| 586 | 20250417 | 102100 | 2355391775 | 22150 | 22150 | 22150 | 22100 | 312 |
| 587 | 20250417 | 102000 | 2348490825 | 22150 | 22150 | 22150 | 22150 | 218 |
| 588 | 20250417 | 101900 | 2343662125 | 22150 | 22150 | 22150 | 22150 | 115 |
| 589 | 20250417 | 101800 | 2341114875 | 22150 | 22150 | 22150 | 22150 | 325 |
| 590 | 20250417 | 101700 | 2333916125 | 22100 | 22100 | 22100 | 22100 | 1 |
| 591 | 20250417 | 101600 | 2333894025 | 22150 | 22150 | 22150 | 22150 | 304 |
| 592 | 20250417 | 101500 | 2327160425 | 22150 | 22150 | 22150 | 22150 | 91 |
| 593 | 20250417 | 101400 | 2325144775 | 22150 | 22150 | 22200 | 22150 | 148 |
| 594 | 20250417 | 101300 | 2321865575 | 22150 | 22250 | 22250 | 22150 | 628 |
| 595 | 20250417 | 101200 | 2307924325 | 22250 | 22200 | 22250 | 22150 | 347 |
| 596 | 20250417 | 101100 | 2300221025 | 22150 | 22150 | 22200 | 22150 | 184 |
| 597 | 20250417 | 101000 | 2296142425 | 22100 | 22100 | 22100 | 22100 | 281 |
| 598 | 20250417 | 100900 | 2289932325 | 22100 | 22050 | 22100 | 22050 | 264 |
| 599 | 20250417 | 100800 | 2284101925 | 22050 | 22050 | 22050 | 22050 | 435 |
| 600 | 20250417 | 100700 | 2274510175 | 22100 | 22100 | 22100 | 22100 | 137 |
| 601 | 20250417 | 100600 | 2271482475 | 22100 | 22050 | 22100 | 22050 | 254 |
| 602 | 20250417 | 100500 | 2265871425 | 22050 | 21950 | 22050 | 21900 | 864 |
| 603 | 20250417 | 100400 | 2246876675 | 21900 | 21900 | 21950 | 21900 | 556 |
| 604 | 20250417 | 100300 | 2234686625 | 21900 | 21950 | 22000 | 21900 | 1111 |
| 605 | 20250417 | 100200 | 2210322025 | 21950 | 21950 | 22000 | 21950 | 564 |
| 606 | 20250417 | 100100 | 2197935625 | 21950 | 22050 | 22050 | 21950 | 635 |
| 607 | 20250417 | 100000 | 2183965625 | 22050 | 22100 | 22100 | 22050 | 556 |
| 608 | 20250417 | 095900 | 2171697175 | 22100 | 22150 | 22150 | 22100 | 118 |
| 609 | 20250417 | 095800 | 2169085375 | 22150 | 22200 | 22200 | 22150 | 716 |
| 610 | 20250417 | 095700 | 2153195325 | 22200 | 22200 | 22200 | 22150 | 433 |
| 611 | 20250417 | 095600 | 2143585225 | 22250 | 22250 | 22250 | 22150 | 2073 |
| 612 | 20250417 | 095500 | 2097546975 | 22250 | 22250 | 22250 | 22250 | 4 |
| 613 | 20250417 | 095400 | 2097457975 | 22250 | 22300 | 22400 | 22250 | 555 |
| 614 | 20250417 | 095300 | 2085081675 | 22300 | 22300 | 22300 | 22300 | 270 |
| 615 | 20250417 | 095200 | 2079060675 | 22300 | 22350 | 22400 | 22300 | 123 |
| 616 | 20250417 | 095100 | 2076313325 | 22350 | 22300 | 22350 | 22200 | 355 |
| 617 | 20250417 | 095000 | 2068402825 | 22350 | 22300 | 22350 | 22300 | 152 |
| 618 | 20250417 | 094900 | 2065013125 | 22300 | 22300 | 22300 | 22300 | 170 |
| 619 | 20250417 | 094800 | 2061222125 | 22300 | 22400 | 22400 | 22300 | 551 |
| 620 | 20250417 | 094700 | 2048923775 | 22450 | 22450 | 22450 | 22350 | 135 |
| 621 | 20250417 | 094600 | 2045900425 | 22400 | 22300 | 22400 | 22300 | 495 |
| 622 | 20250417 | 094500 | 2034831125 | 22300 | 22250 | 22300 | 22250 | 124 |
| 623 | 20250417 | 094400 | 2032071875 | 22300 | 22250 | 22400 | 22250 | 674 |
| 624 | 20250417 | 094300 | 2017046575 | 22300 | 22300 | 22400 | 22300 | 400 |
| 625 | 20250417 | 094200 | 2008126375 | 22350 | 22200 | 22350 | 22200 | 566 |
| 626 | 20250417 | 094100 | 1995542575 | 22200 | 22250 | 22250 | 22200 | 247 |
| 627 | 20250417 | 094000 | 1990049175 | 22200 | 22250 | 22300 | 22200 | 560 |
| 628 | 20250417 | 093900 | 1977597925 | 22200 | 22200 | 22300 | 22200 | 1005 |
| 629 | 20250417 | 093800 | 1955257075 | 22250 | 22200 | 22250 | 22000 | 596 |
| 630 | 20250417 | 093700 | 1942048325 | 22300 | 22350 | 22400 | 22200 | 1894 |
| 631 | 20250417 | 093600 | 1899763650 | 22300 | 22300 | 22350 | 22300 | 574 |
| 632 | 20250417 | 093500 | 1886961700 | 22250 | 22300 | 22300 | 22200 | 583 |
| 633 | 20250417 | 093400 | 1874003500 | 22200 | 22300 | 22300 | 22200 | 391 |
| 634 | 20250417 | 093300 | 1865291950 | 21950 | 22400 | 22400 | 21950 | 4080 |
| 635 | 20250417 | 093200 | 1774340050 | 22350 | 22400 | 22450 | 22250 | 2848 |
| 636 | 20250417 | 093100 | 1710639750 | 22450 | 22500 | 22500 | 22350 | 1814 |
| 637 | 20250417 | 093000 | 1669998300 | 22450 | 22200 | 22500 | 22200 | 2363 |
| 638 | 20250417 | 092900 | 1617040100 | 22150 | 22100 | 22200 | 22100 | 518 |
| 639 | 20250417 | 092800 | 1605565500 | 22100 | 22050 | 22100 | 22000 | 1292 |
| 640 | 20250417 | 092700 | 1577020750 | 22050 | 21900 | 22050 | 21900 | 769 |
| 641 | 20250417 | 092600 | 1560138100 | 21900 | 21800 | 21950 | 21750 | 1595 |
| 642 | 20250417 | 092500 | 1525278150 | 21700 | 21850 | 21900 | 21700 | 2551 |
| 643 | 20250417 | 092400 | 1469848500 | 21850 | 21700 | 21850 | 21650 | 2982 |
| 644 | 20250417 | 092300 | 1405094650 | 21700 | 21900 | 21900 | 21700 | 5562 |
| 645 | 20250417 | 092200 | 1283807000 | 21900 | 21950 | 21950 | 21900 | 1737 |
| 646 | 20250417 | 092100 | 1245764100 | 21950 | 22050 | 22100 | 21950 | 2054 |
| 647 | 20250417 | 092000 | 1200597100 | 22050 | 21900 | 22050 | 21900 | 2128 |
| 648 | 20250417 | 091900 | 1153729200 | 21950 | 21950 | 22000 | 21800 | 4327 |
| 649 | 20250417 | 091800 | 1058966450 | 21950 | 21900 | 21950 | 21850 | 599 |
| 650 | 20250417 | 091700 | 1045838300 | 21850 | 21950 | 21950 | 21850 | 3318 |
| 651 | 20250417 | 091600 | 973238500 | 21950 | 21950 | 22000 | 21900 | 3700 |
| 652 | 20250417 | 091500 | 892051850 | 21900 | 21850 | 21900 | 21850 | 1834 |
| 653 | 20250417 | 091400 | 851963950 | 21850 | 21850 | 21950 | 21800 | 1911 |
| 654 | 20250417 | 091300 | 810162800 | 21850 | 21950 | 21950 | 21850 | 5256 |
| 655 | 20250417 | 091200 | 695140400 | 21900 | 21950 | 22000 | 21850 | 3723 |
| 656 | 20250417 | 091100 | 613629800 | 21950 | 22150 | 22150 | 21900 | 5122 |
| 657 | 20250417 | 091000 | 500651450 | 22200 | 22250 | 22250 | 22150 | 733 |
| 658 | 20250417 | 090900 | 484364600 | 22300 | 22200 | 22300 | 22200 | 711 |
| 659 | 20250417 | 090800 | 468570500 | 22300 | 22200 | 22300 | 22150 | 1155 |
| 660 | 20250417 | 090700 | 442899850 | 22200 | 22350 | 22400 | 22200 | 2192 |
| 661 | 20250417 | 090600 | 394159000 | 22300 | 22300 | 22400 | 22250 | 336 |
| 662 | 20250417 | 090500 | 386660500 | 22300 | 22550 | 22550 | 22200 | 4599 |
| 663 | 20250417 | 090400 | 284220400 | 22550 | 22450 | 22550 | 22350 | 1295 |
| 664 | 20250417 | 090300 | 255186600 | 22550 | 22650 | 22650 | 22400 | 1588 |
| 665 | 20250417 | 090200 | 219361600 | 22650 | 22550 | 22800 | 22450 | 4145 |
| 666 | 20250417 | 090100 | 125133750 | 22400 | 22300 | 22550 | 22300 | 1837 |
| 667 | 20250417 | 090000 | 83839800 | 22250 | 22550 | 22550 | 22100 | 3734 |