35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250403 | 195400 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 4417 |
| 3 | 20250403 | 195300 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20250403 | 195200 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20250403 | 195100 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20250403 | 195000 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20250403 | 194900 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20250403 | 194800 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20250403 | 194700 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20250403 | 194600 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20250403 | 194500 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20250403 | 194400 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20250403 | 194300 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20250403 | 194200 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20250403 | 194100 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20250403 | 194000 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20250403 | 193900 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20250403 | 193800 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20250403 | 193700 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20250403 | 193600 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20250403 | 193500 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20250403 | 193400 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20250403 | 193300 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20250403 | 193200 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20250403 | 193100 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20250403 | 193000 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20250403 | 192900 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20250403 | 192800 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20250403 | 192700 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20250403 | 192600 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20250403 | 192500 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20250403 | 192400 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 4417 |
| 33 | 20250403 | 192300 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20250403 | 192200 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20250403 | 192100 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20250403 | 192000 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20250403 | 191900 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20250403 | 191800 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20250403 | 191700 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20250403 | 191600 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20250403 | 191500 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20250403 | 191400 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20250403 | 191300 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20250403 | 191200 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20250403 | 191100 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20250403 | 191000 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20250403 | 190900 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20250403 | 190800 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20250403 | 190700 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20250403 | 190600 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20250403 | 190500 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20250403 | 190400 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20250403 | 190300 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20250403 | 190200 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20250403 | 190100 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20250403 | 190000 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20250403 | 185900 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20250403 | 185800 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20250403 | 185700 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20250403 | 185600 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20250403 | 185500 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20250403 | 185400 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 4417 |
| 63 | 20250403 | 185300 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20250403 | 185200 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20250403 | 185100 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20250403 | 185000 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20250403 | 184900 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20250403 | 184800 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20250403 | 184700 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20250403 | 184600 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20250403 | 184500 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20250403 | 184400 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20250403 | 184300 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20250403 | 184200 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20250403 | 184100 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20250403 | 184000 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20250403 | 183900 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20250403 | 183800 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20250403 | 183700 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20250403 | 183600 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20250403 | 183500 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20250403 | 183400 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20250403 | 183300 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20250403 | 183200 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20250403 | 183100 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20250403 | 183000 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20250403 | 182900 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20250403 | 182800 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20250403 | 182700 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20250403 | 182600 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20250403 | 182500 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20250403 | 182400 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 4417 |
| 93 | 20250403 | 182300 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20250403 | 182200 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20250403 | 182100 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20250403 | 182000 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20250403 | 181900 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20250403 | 181800 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20250403 | 181700 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20250403 | 181600 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20250403 | 181500 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20250403 | 181400 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20250403 | 181300 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20250403 | 181200 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20250403 | 181100 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20250403 | 181000 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20250403 | 180900 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20250403 | 180800 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20250403 | 180700 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20250403 | 180600 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20250403 | 180500 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20250403 | 180400 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20250403 | 180300 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20250403 | 180200 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20250403 | 180100 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20250403 | 180000 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20250403 | 175900 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20250403 | 175800 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20250403 | 175700 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20250403 | 175600 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20250403 | 175500 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20250403 | 175400 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 4417 |
| 123 | 20250403 | 175300 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20250403 | 175200 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20250403 | 175100 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20250403 | 175000 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20250403 | 174900 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20250403 | 174800 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20250403 | 174700 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20250403 | 174600 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20250403 | 174500 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20250403 | 174400 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20250403 | 174300 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20250403 | 174200 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20250403 | 174100 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20250403 | 174000 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20250403 | 173900 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20250403 | 173800 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20250403 | 173700 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20250403 | 173600 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20250403 | 173500 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20250403 | 173400 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20250403 | 173300 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20250403 | 173200 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20250403 | 173100 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20250403 | 173000 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20250403 | 172900 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20250403 | 172800 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20250403 | 172700 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20250403 | 172600 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20250403 | 172500 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20250403 | 172400 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 4417 |
| 153 | 20250403 | 172300 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20250403 | 172200 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20250403 | 172100 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20250403 | 172000 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20250403 | 171900 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20250403 | 171800 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20250403 | 171700 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20250403 | 171600 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20250403 | 171500 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20250403 | 171400 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20250403 | 171300 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20250403 | 171200 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20250403 | 171100 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20250403 | 171000 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20250403 | 170900 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20250403 | 170800 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20250403 | 170700 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20250403 | 170600 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20250403 | 170500 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20250403 | 170400 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20250403 | 170300 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20250403 | 170200 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20250403 | 170100 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20250403 | 170000 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20250403 | 165900 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20250403 | 165800 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20250403 | 165700 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20250403 | 165600 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20250403 | 165500 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20250403 | 165400 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 4417 |
| 183 | 20250403 | 165300 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20250403 | 165200 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20250403 | 165100 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20250403 | 165000 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20250403 | 164900 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20250403 | 164800 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20250403 | 164700 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20250403 | 164600 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20250403 | 164500 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20250403 | 164400 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20250403 | 164300 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20250403 | 164200 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20250403 | 164100 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20250403 | 164000 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20250403 | 163900 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20250403 | 163800 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20250403 | 163700 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20250403 | 163600 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20250403 | 163500 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20250403 | 163400 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20250403 | 163300 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20250403 | 163200 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20250403 | 163100 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20250403 | 163000 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20250403 | 162900 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20250403 | 162800 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20250403 | 162700 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20250403 | 162600 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20250403 | 162500 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20250403 | 162400 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 4417 |
| 213 | 20250403 | 162300 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20250403 | 162200 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20250403 | 162100 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20250403 | 162000 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20250403 | 161900 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20250403 | 161800 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20250403 | 161700 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20250403 | 161600 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20250403 | 161500 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20250403 | 161400 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20250403 | 161300 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20250403 | 161200 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20250403 | 161100 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20250403 | 161000 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20250403 | 160900 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20250403 | 160800 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20250403 | 160700 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20250403 | 160600 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20250403 | 160500 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20250403 | 160400 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 233 | 20250403 | 160300 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 234 | 20250403 | 160200 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 235 | 20250403 | 160100 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 236 | 20250403 | 160000 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 237 | 20250403 | 155900 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 238 | 20250403 | 155800 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 239 | 20250403 | 155700 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 240 | 20250403 | 155600 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 241 | 20250403 | 155500 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 242 | 20250403 | 155400 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 4417 |
| 243 | 20250403 | 155300 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 244 | 20250403 | 155200 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 245 | 20250403 | 155100 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 246 | 20250403 | 155000 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 247 | 20250403 | 154900 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 248 | 20250403 | 154800 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 249 | 20250403 | 154700 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 250 | 20250403 | 154600 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 251 | 20250403 | 154500 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 252 | 20250403 | 154400 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 253 | 20250403 | 154300 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 254 | 20250403 | 154200 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 255 | 20250403 | 154100 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 256 | 20250403 | 154000 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 257 | 20250403 | 153900 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 258 | 20250403 | 153800 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 259 | 20250403 | 153700 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 260 | 20250403 | 153600 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 261 | 20250403 | 153500 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 262 | 20250403 | 153400 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 263 | 20250403 | 153300 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 264 | 20250403 | 153200 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 265 | 20250403 | 153100 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 0 |
| 266 | 20250403 | 153000 | 4544994600 | 22100 | 22100 | 22100 | 22100 | 4417 |
| 267 | 20250403 | 152900 | 4447378900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 268 | 20250403 | 152800 | 4447378900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 269 | 20250403 | 152700 | 4447378900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 270 | 20250403 | 152600 | 4447378900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 271 | 20250403 | 152500 | 4447378900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 272 | 20250403 | 152400 | 4447378900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 273 | 20250403 | 152300 | 4447378900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 274 | 20250403 | 152200 | 4447378900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 275 | 20250403 | 152100 | 4447378900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 276 | 20250403 | 152000 | 4447378900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 277 | 20250403 | 151900 | 4447378900 | 22100 | 22100 | 22200 | 22100 | 809 |
| 278 | 20250403 | 151800 | 4429463500 | 22100 | 21950 | 22150 | 21950 | 685 |
| 279 | 20250403 | 151700 | 4414349950 | 22000 | 22050 | 22100 | 22000 | 665 |
| 280 | 20250403 | 151600 | 4399715600 | 22000 | 22000 | 22050 | 22000 | 592 |
| 281 | 20250403 | 151500 | 4386686500 | 22000 | 21950 | 22050 | 21950 | 248 |
| 282 | 20250403 | 151400 | 4381233500 | 21950 | 22000 | 22000 | 21950 | 466 |
| 283 | 20250403 | 151300 | 4371004700 | 22000 | 21950 | 22000 | 21950 | 469 |
| 284 | 20250403 | 151200 | 4360709950 | 22000 | 22050 | 22050 | 22000 | 736 |
| 285 | 20250403 | 151100 | 4344517850 | 22000 | 21950 | 22000 | 21950 | 90 |
| 286 | 20250403 | 151000 | 4342538500 | 21950 | 21950 | 21950 | 21950 | 467 |
| 287 | 20250403 | 150900 | 4332287850 | 21900 | 21950 | 22100 | 21900 | 1520 |
| 288 | 20250403 | 150800 | 4298909150 | 21950 | 22000 | 22000 | 21950 | 99 |
| 289 | 20250403 | 150700 | 4296732100 | 22000 | 21900 | 22100 | 21900 | 746 |
| 290 | 20250403 | 150600 | 4280374700 | 21850 | 21850 | 21850 | 21850 | 427 |
| 291 | 20250403 | 150500 | 4271044750 | 21800 | 21900 | 21900 | 21800 | 1880 |
| 292 | 20250403 | 150400 | 4229942200 | 21900 | 21900 | 21900 | 21900 | 90 |
| 293 | 20250403 | 150300 | 4227971200 | 21900 | 21900 | 21900 | 21900 | 825 |
| 294 | 20250403 | 150200 | 4209903700 | 21950 | 21950 | 21950 | 21950 | 147 |
| 295 | 20250403 | 150100 | 4206677050 | 21950 | 21950 | 22000 | 21950 | 746 |
| 296 | 20250403 | 150000 | 4190301600 | 21950 | 21900 | 21950 | 21900 | 426 |
| 297 | 20250403 | 145900 | 4180971950 | 21850 | 21900 | 21900 | 21850 | 55 |
| 298 | 20250403 | 145800 | 4179767850 | 21850 | 21900 | 21900 | 21850 | 859 |
| 299 | 20250403 | 145700 | 4160979000 | 21900 | 21900 | 21900 | 21900 | 10 |
| 300 | 20250403 | 145600 | 4160760000 | 21850 | 21850 | 21900 | 21850 | 511 |
| 301 | 20250403 | 145500 | 4149591100 | 21850 | 21950 | 21950 | 21850 | 186 |
| 302 | 20250403 | 145400 | 4145518300 | 22000 | 21850 | 22000 | 21850 | 909 |
| 303 | 20250403 | 145300 | 4125607300 | 21750 | 21800 | 21850 | 21750 | 2345 |
| 304 | 20250403 | 145200 | 4074466950 | 21800 | 21900 | 21900 | 21800 | 512 |
| 305 | 20250403 | 145100 | 4063273000 | 21900 | 21900 | 21900 | 21900 | 40 |
| 306 | 20250403 | 145000 | 4062397000 | 21900 | 21900 | 21900 | 21850 | 525 |
| 307 | 20250403 | 144900 | 4050922850 | 21900 | 21900 | 21900 | 21850 | 794 |
| 308 | 20250403 | 144800 | 4033547100 | 21900 | 21900 | 22000 | 21900 | 178 |
| 309 | 20250403 | 144700 | 4029648800 | 21900 | 21850 | 21900 | 21850 | 467 |
| 310 | 20250403 | 144600 | 4019444800 | 21850 | 21900 | 21900 | 21850 | 802 |
| 311 | 20250403 | 144500 | 4001883500 | 21950 | 21850 | 21950 | 21850 | 1141 |
| 312 | 20250403 | 144400 | 3976938600 | 21900 | 21950 | 21950 | 21900 | 726 |
| 313 | 20250403 | 144300 | 3961027000 | 22000 | 22000 | 22000 | 22000 | 51 |
| 314 | 20250403 | 144200 | 3959905000 | 22000 | 22050 | 22100 | 21900 | 1404 |
| 315 | 20250403 | 144100 | 3929048300 | 22000 | 22100 | 22150 | 22000 | 303 |
| 316 | 20250403 | 144000 | 3922376950 | 22100 | 22100 | 22100 | 22000 | 968 |
| 317 | 20250403 | 143900 | 3901041050 | 22050 | 22100 | 22100 | 22050 | 206 |
| 318 | 20250403 | 143800 | 3896489150 | 22100 | 22150 | 22150 | 22100 | 614 |
| 319 | 20250403 | 143700 | 3882904000 | 22100 | 22100 | 22100 | 22100 | 10 |
| 320 | 20250403 | 143600 | 3882683000 | 22100 | 22100 | 22100 | 22100 | 266 |
| 321 | 20250403 | 143500 | 3876804400 | 22100 | 22100 | 22100 | 22050 | 91 |
| 322 | 20250403 | 143400 | 3874793800 | 22100 | 22050 | 22100 | 22000 | 208 |
| 323 | 20250403 | 143300 | 3870206950 | 22050 | 22100 | 22100 | 22050 | 700 |
| 324 | 20250403 | 143200 | 3854746950 | 22100 | 22100 | 22100 | 22050 | 449 |
| 325 | 20250403 | 143100 | 3844831500 | 22100 | 22050 | 22100 | 22050 | 627 |
| 326 | 20250403 | 143000 | 3830982400 | 22050 | 22000 | 22050 | 21950 | 1329 |
| 327 | 20250403 | 142900 | 3801742300 | 22050 | 21900 | 22050 | 21900 | 171 |
| 328 | 20250403 | 142800 | 3797995000 | 21900 | 21950 | 21950 | 21900 | 313 |
| 329 | 20250403 | 142700 | 3791130050 | 21950 | 22000 | 22000 | 21950 | 984 |
| 330 | 20250403 | 142600 | 3769498650 | 22000 | 22100 | 22100 | 22000 | 2424 |
| 331 | 20250403 | 142500 | 3716106000 | 22150 | 22150 | 22150 | 22150 | 36 |
| 332 | 20250403 | 142400 | 3715308600 | 22150 | 22150 | 22150 | 22150 | 231 |
| 333 | 20250403 | 142300 | 3710191950 | 22100 | 22200 | 22200 | 22100 | 3961 |
| 334 | 20250403 | 142200 | 3622402500 | 22200 | 22250 | 22250 | 22200 | 839 |
| 335 | 20250403 | 142100 | 3603760100 | 22250 | 22250 | 22250 | 22250 | 201 |
| 336 | 20250403 | 142000 | 3599287850 | 22250 | 22250 | 22250 | 22250 | 57 |
| 337 | 20250403 | 141900 | 3598019600 | 22250 | 22300 | 22300 | 22250 | 100 |
| 338 | 20250403 | 141800 | 3595789700 | 22300 | 22300 | 22300 | 22300 | 50 |
| 339 | 20250403 | 141700 | 3594674700 | 22300 | 22350 | 22350 | 22300 | 122 |
| 340 | 20250403 | 141600 | 3591953800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 341 | 20250403 | 141500 | 3591953800 | 22300 | 22300 | 22300 | 22300 | 626 |
| 342 | 20250403 | 141400 | 3577994000 | 22300 | 22350 | 22350 | 22250 | 987 |
| 343 | 20250403 | 141300 | 3555983400 | 22350 | 22350 | 22350 | 22350 | 282 |
| 344 | 20250403 | 141200 | 3549680700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 345 | 20250403 | 141100 | 3549680700 | 22350 | 22400 | 22400 | 22350 | 618 |
| 346 | 20250403 | 141000 | 3535868050 | 22400 | 22450 | 22450 | 22400 | 1841 |
| 347 | 20250403 | 140900 | 3494575650 | 22500 | 22450 | 22500 | 22450 | 76 |
| 348 | 20250403 | 140800 | 3492866950 | 22450 | 22450 | 22450 | 22450 | 193 |
| 349 | 20250403 | 140700 | 3488534100 | 22450 | 22500 | 22500 | 22450 | 444 |
| 350 | 20250403 | 140600 | 3478548450 | 22500 | 22600 | 22600 | 22450 | 487 |
| 351 | 20250403 | 140500 | 3467582800 | 22500 | 22500 | 22500 | 22500 | 376 |
| 352 | 20250403 | 140400 | 3459122800 | 22550 | 22550 | 22550 | 22550 | 106 |
| 353 | 20250403 | 140300 | 3456732500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 354 | 20250403 | 140200 | 3456732500 | 22550 | 22550 | 22550 | 22550 | 348 |
| 355 | 20250403 | 140100 | 3448885100 | 22550 | 22600 | 22600 | 22550 | 123 |
| 356 | 20250403 | 140000 | 3446106800 | 22600 | 22600 | 22600 | 22600 | 5 |
| 357 | 20250403 | 135900 | 3445993800 | 22550 | 22500 | 22600 | 22500 | 276 |
| 358 | 20250403 | 135800 | 3439763100 | 22550 | 22550 | 22550 | 22550 | 205 |
| 359 | 20250403 | 135700 | 3435140350 | 22550 | 22550 | 22550 | 22550 | 10 |
| 360 | 20250403 | 135600 | 3434914850 | 22500 | 22550 | 22600 | 22500 | 813 |
| 361 | 20250403 | 135500 | 3416581200 | 22600 | 22700 | 22700 | 22550 | 1859 |
| 362 | 20250403 | 135400 | 3374581200 | 22650 | 22650 | 22650 | 22650 | 125 |
| 363 | 20250403 | 135300 | 3371749950 | 22650 | 22750 | 22750 | 22650 | 41 |
| 364 | 20250403 | 135200 | 3370821200 | 22650 | 22650 | 22650 | 22650 | 112 |
| 365 | 20250403 | 135100 | 3368284400 | 22650 | 22600 | 22650 | 22600 | 92 |
| 366 | 20250403 | 135000 | 3366203300 | 22650 | 22600 | 22650 | 22600 | 27 |
| 367 | 20250403 | 134900 | 3365592000 | 22650 | 22600 | 22650 | 22600 | 51 |
| 368 | 20250403 | 134800 | 3364437700 | 22650 | 22650 | 22650 | 22650 | 50 |
| 369 | 20250403 | 134700 | 3363305200 | 22700 | 22700 | 22700 | 22700 | 10 |
| 370 | 20250403 | 134600 | 3363078200 | 22750 | 22750 | 22750 | 22750 | 48 |
| 371 | 20250403 | 134500 | 3361986200 | 22750 | 22750 | 22750 | 22750 | 10 |
| 372 | 20250403 | 134400 | 3361758700 | 22700 | 22700 | 22700 | 22700 | 587 |
| 373 | 20250403 | 134300 | 3348433800 | 22700 | 22700 | 22700 | 22650 | 111 |
| 374 | 20250403 | 134200 | 3345914600 | 22700 | 22700 | 22700 | 22700 | 38 |
| 375 | 20250403 | 134100 | 3345052000 | 22700 | 22700 | 22700 | 22700 | 1 |
| 376 | 20250403 | 134000 | 3345029300 | 22700 | 22700 | 22700 | 22700 | 5 |
| 377 | 20250403 | 133900 | 3344915800 | 22700 | 22700 | 22700 | 22700 | 20 |
| 378 | 20250403 | 133800 | 3344461800 | 22650 | 22650 | 22650 | 22650 | 49 |
| 379 | 20250403 | 133700 | 3343351950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 380 | 20250403 | 133600 | 3343351950 | 22650 | 22650 | 22650 | 22650 | 5 |
| 381 | 20250403 | 133500 | 3343238700 | 22600 | 22600 | 22600 | 22600 | 49 |
| 382 | 20250403 | 133400 | 3342131300 | 22600 | 22650 | 22650 | 22600 | 60 |
| 383 | 20250403 | 133300 | 3340775150 | 22650 | 22650 | 22650 | 22650 | 98 |
| 384 | 20250403 | 133200 | 3338555450 | 22650 | 22700 | 22700 | 22650 | 91 |
| 385 | 20250403 | 133100 | 3336489800 | 22650 | 22550 | 22650 | 22550 | 281 |
| 386 | 20250403 | 133000 | 3330134600 | 22550 | 22600 | 22600 | 22550 | 340 |
| 387 | 20250403 | 132900 | 3322463100 | 22650 | 22650 | 22700 | 22550 | 1151 |
| 388 | 20250403 | 132800 | 3296411250 | 22650 | 22700 | 22700 | 22650 | 322 |
| 389 | 20250403 | 132700 | 3289102950 | 22700 | 22700 | 22750 | 22700 | 41 |
| 390 | 20250403 | 132600 | 3288170750 | 22700 | 22700 | 22700 | 22700 | 303 |
| 391 | 20250403 | 132500 | 3281292650 | 22750 | 22700 | 22800 | 22700 | 58 |
| 392 | 20250403 | 132400 | 3279972600 | 22800 | 22700 | 22800 | 22700 | 24 |
| 393 | 20250403 | 132300 | 3279427600 | 22750 | 22700 | 22800 | 22700 | 230 |
| 394 | 20250403 | 132200 | 3274206350 | 22700 | 22750 | 22750 | 22700 | 163 |
| 395 | 20250403 | 132100 | 3270500350 | 22900 | 22800 | 22900 | 22700 | 480 |
| 396 | 20250403 | 132000 | 3259523250 | 22850 | 22700 | 22850 | 22700 | 189 |
| 397 | 20250403 | 131900 | 3255223950 | 22650 | 22800 | 22800 | 22650 | 623 |
| 398 | 20250403 | 131800 | 3241088450 | 22800 | 22800 | 22850 | 22600 | 1954 |
| 399 | 20250403 | 131700 | 3196682600 | 22800 | 22850 | 22900 | 22750 | 5228 |
| 400 | 20250403 | 131600 | 3077472500 | 22700 | 23000 | 23400 | 22700 | 13011 |
| 401 | 20250403 | 131500 | 2777365300 | 23000 | 22850 | 23100 | 22800 | 3499 |
| 402 | 20250403 | 131400 | 2697041050 | 22800 | 22650 | 22900 | 22600 | 1322 |
| 403 | 20250403 | 131300 | 2666913900 | 22600 | 22600 | 22600 | 22600 | 156 |
| 404 | 20250403 | 131200 | 2663388300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 405 | 20250403 | 131100 | 2663388300 | 22600 | 22600 | 22600 | 22600 | 69 |
| 406 | 20250403 | 131000 | 2661828900 | 22600 | 22600 | 22600 | 22600 | 49 |
| 407 | 20250403 | 130900 | 2660721500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 408 | 20250403 | 130800 | 2660721500 | 22600 | 22600 | 22600 | 22600 | 32 |
| 409 | 20250403 | 130700 | 2659998300 | 22600 | 22600 | 22600 | 22600 | 79 |
| 410 | 20250403 | 130600 | 2658212900 | 22600 | 22600 | 22600 | 22600 | 66 |
| 411 | 20250403 | 130500 | 2656721300 | 22600 | 22600 | 22600 | 22600 | 13 |
| 412 | 20250403 | 130400 | 2656427500 | 22650 | 22650 | 22650 | 22650 | 5 |
| 413 | 20250403 | 130300 | 2656314250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 414 | 20250403 | 130200 | 2656314250 | 22600 | 22600 | 22600 | 22600 | 49 |
| 415 | 20250403 | 130100 | 2655206850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 416 | 20250403 | 130000 | 2655206850 | 22600 | 22550 | 22600 | 22550 | 94 |
| 417 | 20250403 | 125900 | 2653084950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 418 | 20250403 | 125800 | 2653084950 | 22550 | 22550 | 22550 | 22550 | 0 |
| 419 | 20250403 | 125700 | 2653084950 | 22550 | 22550 | 22550 | 22550 | 53 |
| 420 | 20250403 | 125600 | 2651889800 | 22650 | 22650 | 22650 | 22650 | 32 |
| 421 | 20250403 | 125500 | 2651165000 | 22550 | 22600 | 22600 | 22550 | 50 |
| 422 | 20250403 | 125400 | 2650035350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 423 | 20250403 | 125300 | 2650035350 | 22550 | 22550 | 22550 | 22550 | 1 |
| 424 | 20250403 | 125200 | 2650012800 | 22600 | 22650 | 22650 | 22600 | 210 |
| 425 | 20250403 | 125100 | 2645265250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 426 | 20250403 | 125000 | 2645265250 | 22650 | 22600 | 22650 | 22600 | 201 |
| 427 | 20250403 | 124900 | 2640720150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 428 | 20250403 | 124800 | 2640720150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 429 | 20250403 | 124700 | 2640720150 | 22650 | 22600 | 22650 | 22550 | 400 |
| 430 | 20250403 | 124600 | 2631682850 | 22600 | 22600 | 22600 | 22600 | 251 |
| 431 | 20250403 | 124500 | 2626010250 | 22600 | 22600 | 22600 | 22600 | 67 |
| 432 | 20250403 | 124400 | 2624496050 | 22600 | 22600 | 22600 | 22600 | 2 |
| 433 | 20250403 | 124300 | 2624450850 | 22550 | 22600 | 22600 | 22550 | 938 |
| 434 | 20250403 | 124200 | 2603284050 | 22700 | 22700 | 22700 | 22700 | 0 |
| 435 | 20250403 | 124100 | 2603284050 | 22700 | 22650 | 22700 | 22650 | 141 |
| 436 | 20250403 | 124000 | 2600088900 | 22700 | 22700 | 22700 | 22700 | 51 |
| 437 | 20250403 | 123900 | 2598931200 | 22700 | 22700 | 22700 | 22700 | 30 |
| 438 | 20250403 | 123800 | 2598250200 | 22650 | 22650 | 22650 | 22650 | 178 |
| 439 | 20250403 | 123700 | 2594218500 | 22600 | 22600 | 22600 | 22600 | 79 |
| 440 | 20250403 | 123600 | 2592433100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 441 | 20250403 | 123500 | 2592433100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 442 | 20250403 | 123400 | 2592433100 | 22600 | 22600 | 22600 | 22600 | 79 |
| 443 | 20250403 | 123300 | 2590647700 | 22600 | 22650 | 22650 | 22600 | 208 |
| 444 | 20250403 | 123200 | 2585946550 | 22600 | 22550 | 22600 | 22550 | 201 |
| 445 | 20250403 | 123100 | 2581408850 | 22550 | 22550 | 22550 | 22550 | 10 |
| 446 | 20250403 | 123000 | 2581183350 | 22550 | 22550 | 22550 | 22550 | 10 |
| 447 | 20250403 | 122900 | 2580957850 | 22500 | 22550 | 22600 | 22500 | 190 |
| 448 | 20250403 | 122800 | 2576677600 | 22600 | 22600 | 22600 | 22450 | 939 |
| 449 | 20250403 | 122700 | 2555554150 | 22550 | 22750 | 22750 | 22550 | 3080 |
| 450 | 20250403 | 122600 | 2485765950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 451 | 20250403 | 122500 | 2485765950 | 22700 | 22700 | 22700 | 22700 | 61 |
| 452 | 20250403 | 122400 | 2484381250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 453 | 20250403 | 122300 | 2484381250 | 22750 | 22750 | 22750 | 22750 | 68 |
| 454 | 20250403 | 122200 | 2482834250 | 22750 | 22700 | 22750 | 22700 | 56 |
| 455 | 20250403 | 122100 | 2481562700 | 22700 | 22700 | 22700 | 22700 | 4 |
| 456 | 20250403 | 122000 | 2481471900 | 22750 | 22750 | 22750 | 22700 | 38 |
| 457 | 20250403 | 121900 | 2480607900 | 22750 | 22775 | 22775 | 22750 | 22 |
| 458 | 20250403 | 121800 | 2480107375 | 22750 | 22750 | 22750 | 22750 | 0 |
| 459 | 20250403 | 121700 | 2480107375 | 22750 | 22750 | 22750 | 22750 | 236 |
| 460 | 20250403 | 121600 | 2474738375 | 22750 | 22750 | 22750 | 22750 | 24 |
| 461 | 20250403 | 121500 | 2474192375 | 22750 | 22750 | 22750 | 22750 | 108 |
| 462 | 20250403 | 121400 | 2471735375 | 22750 | 22750 | 22750 | 22750 | 479 |
| 463 | 20250403 | 121300 | 2460838125 | 22800 | 22800 | 22800 | 22800 | 0 |
| 464 | 20250403 | 121200 | 2460838125 | 22800 | 22800 | 22800 | 22800 | 0 |
| 465 | 20250403 | 121100 | 2460838125 | 22800 | 22800 | 22800 | 22800 | 0 |
| 466 | 20250403 | 121000 | 2460838125 | 22800 | 22800 | 22800 | 22800 | 0 |
| 467 | 20250403 | 120900 | 2460838125 | 22800 | 22800 | 22800 | 22800 | 53 |
| 468 | 20250403 | 120800 | 2459629725 | 22800 | 22800 | 22800 | 22800 | 0 |
| 469 | 20250403 | 120700 | 2459629725 | 22800 | 22800 | 22800 | 22800 | 0 |
| 470 | 20250403 | 120600 | 2459629725 | 22800 | 22800 | 22850 | 22800 | 51 |
| 471 | 20250403 | 120500 | 2458465375 | 22850 | 22850 | 22850 | 22850 | 0 |
| 472 | 20250403 | 120400 | 2458465375 | 22850 | 22750 | 22850 | 22750 | 109 |
| 473 | 20250403 | 120300 | 2455985425 | 22800 | 22750 | 22800 | 22750 | 6 |
| 474 | 20250403 | 120200 | 2455848875 | 22750 | 22750 | 22750 | 22750 | 274 |
| 475 | 20250403 | 120100 | 2449615375 | 22750 | 22750 | 22750 | 22700 | 264 |
| 476 | 20250403 | 120000 | 2443617625 | 22700 | 22700 | 22700 | 22700 | 1 |
| 477 | 20250403 | 115900 | 2443594925 | 22700 | 22700 | 22700 | 22700 | 320 |
| 478 | 20250403 | 115800 | 2436330925 | 22700 | 22700 | 22700 | 22700 | 38 |
| 479 | 20250403 | 115700 | 2435468325 | 22750 | 22750 | 22750 | 22750 | 30 |
| 480 | 20250403 | 115600 | 2434785825 | 22650 | 22700 | 22700 | 22650 | 392 |
| 481 | 20250403 | 115500 | 2425888475 | 22800 | 22800 | 22800 | 22800 | 24 |
| 482 | 20250403 | 115400 | 2425341275 | 22750 | 22750 | 22750 | 22750 | 1 |
| 483 | 20250403 | 115300 | 2425318525 | 22800 | 22850 | 22850 | 22800 | 41 |
| 484 | 20250403 | 115200 | 2424383675 | 22800 | 22700 | 22800 | 22700 | 934 |
| 485 | 20250403 | 115100 | 2403089475 | 22800 | 22750 | 22800 | 22750 | 515 |
| 486 | 20250403 | 115000 | 2391372025 | 22800 | 22800 | 22800 | 22800 | 0 |
| 487 | 20250403 | 114900 | 2391372025 | 22800 | 22800 | 22800 | 22800 | 65 |
| 488 | 20250403 | 114800 | 2389890025 | 22800 | 22850 | 22850 | 22800 | 164 |
| 489 | 20250403 | 114700 | 2386147725 | 22900 | 22850 | 22900 | 22850 | 191 |
| 490 | 20250403 | 114600 | 2381783225 | 22850 | 22850 | 22850 | 22850 | 0 |
| 491 | 20250403 | 114500 | 2381783225 | 22850 | 22850 | 22850 | 22850 | 0 |
| 492 | 20250403 | 114400 | 2381783225 | 22850 | 22850 | 22850 | 22850 | 96 |
| 493 | 20250403 | 114300 | 2379589625 | 22850 | 22850 | 22850 | 22850 | 101 |
| 494 | 20250403 | 114200 | 2377281775 | 22800 | 22800 | 22800 | 22800 | 154 |
| 495 | 20250403 | 114100 | 2373770575 | 22750 | 22750 | 22750 | 22750 | 61 |
| 496 | 20250403 | 114000 | 2372382825 | 22750 | 22800 | 22800 | 22750 | 17 |
| 497 | 20250403 | 113900 | 2371995275 | 22850 | 22850 | 22850 | 22850 | 0 |
| 498 | 20250403 | 113800 | 2371995275 | 22850 | 22750 | 23000 | 22750 | 1320 |
| 499 | 20250403 | 113700 | 2341762425 | 22650 | 22700 | 22750 | 22650 | 585 |
| 500 | 20250403 | 113600 | 2328455475 | 22700 | 22700 | 22700 | 22700 | 190 |
| 501 | 20250403 | 113500 | 2324142475 | 22750 | 22700 | 22750 | 22600 | 937 |
| 502 | 20250403 | 113400 | 2302873625 | 22700 | 22650 | 22700 | 22600 | 224 |
| 503 | 20250403 | 113300 | 2297800425 | 22650 | 22700 | 22750 | 22650 | 1135 |
| 504 | 20250403 | 113200 | 2272035775 | 22700 | 22750 | 22750 | 22700 | 17 |
| 505 | 20250403 | 113100 | 2271649725 | 22700 | 22700 | 22800 | 22700 | 70 |
| 506 | 20250403 | 113000 | 2270057875 | 22750 | 22700 | 22750 | 22700 | 33 |
| 507 | 20250403 | 112900 | 2269307825 | 22750 | 22700 | 22800 | 22700 | 43 |
| 508 | 20250403 | 112800 | 2268328525 | 22700 | 22800 | 22800 | 22650 | 714 |
| 509 | 20250403 | 112700 | 2252100525 | 22850 | 22850 | 22850 | 22750 | 68 |
| 510 | 20250403 | 112600 | 2250550025 | 22750 | 22775 | 22850 | 22750 | 359 |
| 511 | 20250403 | 112500 | 2242351875 | 22775 | 22775 | 22775 | 22775 | 13 |
| 512 | 20250403 | 112400 | 2242055800 | 22775 | 22775 | 22775 | 22775 | 18 |
| 513 | 20250403 | 112300 | 2241645850 | 22775 | 22750 | 22775 | 22725 | 145 |
| 514 | 20250403 | 112200 | 2238346675 | 22725 | 22675 | 22725 | 22675 | 31 |
| 515 | 20250403 | 112100 | 2237643450 | 22675 | 22700 | 22700 | 22650 | 62 |
| 516 | 20250403 | 112000 | 2236236425 | 22650 | 22650 | 22750 | 22650 | 61 |
| 517 | 20250403 | 111900 | 2234853375 | 22600 | 22600 | 22650 | 22600 | 44 |
| 518 | 20250403 | 111800 | 2233857575 | 22600 | 22600 | 22650 | 22600 | 136 |
| 519 | 20250403 | 111700 | 2230780675 | 22650 | 22600 | 22650 | 22600 | 131 |
| 520 | 20250403 | 111600 | 2227814475 | 22600 | 22600 | 22600 | 22600 | 14 |
| 521 | 20250403 | 111500 | 2227498075 | 22650 | 22650 | 22650 | 22600 | 279 |
| 522 | 20250403 | 111400 | 2221179425 | 22650 | 22750 | 22750 | 22650 | 21 |
| 523 | 20250403 | 111300 | 2220703475 | 22700 | 22700 | 22750 | 22600 | 166 |
| 524 | 20250403 | 111200 | 2216944175 | 22550 | 22700 | 22750 | 22550 | 2052 |
| 525 | 20250403 | 111100 | 2170498475 | 22750 | 22750 | 22750 | 22700 | 166 |
| 526 | 20250403 | 111000 | 2166722275 | 22750 | 22750 | 22800 | 22750 | 121 |
| 527 | 20250403 | 110900 | 2163969025 | 22750 | 22750 | 22800 | 22750 | 48 |
| 528 | 20250403 | 110800 | 2162875525 | 22750 | 22800 | 22850 | 22750 | 407 |
| 529 | 20250403 | 110700 | 2153594575 | 22800 | 22800 | 22850 | 22750 | 197 |
| 530 | 20250403 | 110600 | 2149097475 | 22800 | 22750 | 22800 | 22750 | 57 |
| 531 | 20250403 | 110500 | 2147798475 | 22750 | 22800 | 22800 | 22750 | 142 |
| 532 | 20250403 | 110400 | 2144562075 | 22800 | 22800 | 22800 | 22750 | 20 |
| 533 | 20250403 | 110300 | 2144106625 | 22750 | 22700 | 22850 | 22700 | 219 |
| 534 | 20250403 | 110200 | 2139107875 | 22700 | 22700 | 22750 | 22700 | 33 |
| 535 | 20250403 | 110100 | 2138358525 | 22700 | 22700 | 22750 | 22700 | 150 |
| 536 | 20250403 | 110000 | 2134948175 | 22700 | 22700 | 22750 | 22700 | 230 |
| 537 | 20250403 | 105900 | 2129716925 | 22700 | 22700 | 22700 | 22700 | 17 |
| 538 | 20250403 | 105800 | 2129331025 | 22700 | 22650 | 22700 | 22650 | 30 |
| 539 | 20250403 | 105700 | 2128650275 | 22650 | 22650 | 22700 | 22650 | 98 |
| 540 | 20250403 | 105600 | 2126426525 | 22650 | 22700 | 22750 | 22650 | 117 |
| 541 | 20250403 | 105500 | 2123771375 | 22650 | 22650 | 22650 | 22650 | 72 |
| 542 | 20250403 | 105400 | 2122140575 | 22650 | 22700 | 22700 | 22650 | 281 |
| 543 | 20250403 | 105300 | 2115769925 | 22700 | 22700 | 22750 | 22700 | 18 |
| 544 | 20250403 | 105200 | 2115361275 | 22700 | 22650 | 22700 | 22650 | 49 |
| 545 | 20250403 | 105100 | 2114249275 | 22700 | 22700 | 22750 | 22650 | 138 |
| 546 | 20250403 | 105000 | 2111116425 | 22700 | 22700 | 22700 | 22700 | 48 |
| 547 | 20250403 | 104900 | 2110026825 | 22700 | 22750 | 22800 | 22700 | 160 |
| 548 | 20250403 | 104800 | 2106392825 | 22750 | 22750 | 22750 | 22750 | 64 |
| 549 | 20250403 | 104700 | 2104936825 | 22700 | 22700 | 22850 | 22700 | 218 |
| 550 | 20250403 | 104600 | 2099961875 | 22700 | 22700 | 22700 | 22700 | 18 |
| 551 | 20250403 | 104500 | 2099553275 | 22700 | 22750 | 22750 | 22700 | 20 |
| 552 | 20250403 | 104400 | 2099099175 | 22700 | 22650 | 22800 | 22650 | 71 |
| 553 | 20250403 | 104300 | 2097487475 | 22650 | 22650 | 22650 | 22650 | 41 |
| 554 | 20250403 | 104200 | 2096558825 | 22650 | 22700 | 22750 | 22650 | 20 |
| 555 | 20250403 | 104100 | 2096105075 | 22700 | 22700 | 22700 | 22700 | 25 |
| 556 | 20250403 | 104000 | 2095537575 | 22900 | 22600 | 22900 | 22600 | 394 |
| 557 | 20250403 | 103900 | 2086588875 | 22600 | 22650 | 22650 | 22600 | 399 |
| 558 | 20250403 | 103800 | 2077570175 | 22700 | 22650 | 22700 | 22600 | 33 |
| 559 | 20250403 | 103700 | 2076822625 | 22650 | 22650 | 22700 | 22650 | 23 |
| 560 | 20250403 | 103600 | 2076301375 | 22650 | 22650 | 22650 | 22600 | 386 |
| 561 | 20250403 | 103500 | 2067561225 | 22650 | 22650 | 22700 | 22600 | 34 |
| 562 | 20250403 | 103400 | 2066791175 | 22650 | 22650 | 22650 | 22600 | 317 |
| 563 | 20250403 | 103300 | 2059613425 | 22650 | 22700 | 22800 | 22650 | 192 |
| 564 | 20250403 | 103200 | 2055254925 | 22650 | 22800 | 22800 | 22650 | 1393 |
| 565 | 20250403 | 103100 | 2023550375 | 22850 | 22850 | 22850 | 22850 | 260 |
| 566 | 20250403 | 103000 | 2017609375 | 22850 | 22850 | 22950 | 22850 | 208 |
| 567 | 20250403 | 102900 | 2012854625 | 22900 | 22900 | 22900 | 22850 | 108 |
| 568 | 20250403 | 102800 | 2010383925 | 23000 | 23000 | 23000 | 23000 | 74 |
| 569 | 20250403 | 102700 | 2008681925 | 23000 | 22950 | 23000 | 22950 | 105 |
| 570 | 20250403 | 102600 | 2006269675 | 22950 | 22925 | 22950 | 22925 | 15 |
| 571 | 20250403 | 102500 | 2005925550 | 23000 | 23000 | 23000 | 23000 | 34 |
| 572 | 20250403 | 102400 | 2005143550 | 23000 | 22950 | 23000 | 22900 | 265 |
| 573 | 20250403 | 102300 | 1999055900 | 22900 | 22850 | 22900 | 22850 | 171 |
| 574 | 20250403 | 102200 | 1995147500 | 22850 | 22850 | 22850 | 22850 | 31 |
| 575 | 20250403 | 102100 | 1994439150 | 22900 | 22850 | 22900 | 22850 | 91 |
| 576 | 20250403 | 102000 | 1992359700 | 22850 | 22850 | 22850 | 22850 | 5 |
| 577 | 20250403 | 101900 | 1992245450 | 22850 | 22850 | 22900 | 22800 | 165 |
| 578 | 20250403 | 101800 | 1988470850 | 22800 | 22800 | 22800 | 22800 | 6 |
| 579 | 20250403 | 101700 | 1988334050 | 22800 | 22850 | 22850 | 22800 | 549 |
| 580 | 20250403 | 101600 | 1975810275 | 22875 | 22950 | 22950 | 22875 | 41 |
| 581 | 20250403 | 101500 | 1974870075 | 22950 | 22950 | 23050 | 22850 | 1198 |
| 582 | 20250403 | 101400 | 1947387325 | 22900 | 22950 | 22950 | 22800 | 235 |
| 583 | 20250403 | 101300 | 1942003875 | 22800 | 22800 | 23100 | 22800 | 3509 |
| 584 | 20250403 | 101200 | 1861353525 | 22800 | 22800 | 22800 | 22800 | 148 |
| 585 | 20250403 | 101100 | 1857979125 | 22900 | 22600 | 22900 | 22600 | 3633 |
| 586 | 20250403 | 101000 | 1775470375 | 22550 | 22550 | 22550 | 22550 | 212 |
| 587 | 20250403 | 100900 | 1770689775 | 22500 | 22500 | 22500 | 22500 | 442 |
| 588 | 20250403 | 100800 | 1760744775 | 22500 | 22500 | 22550 | 22500 | 315 |
| 589 | 20250403 | 100700 | 1753657125 | 22500 | 22500 | 22550 | 22500 | 722 |
| 590 | 20250403 | 100600 | 1737409625 | 22500 | 22550 | 22550 | 22500 | 170 |
| 591 | 20250403 | 100500 | 1733577275 | 22500 | 22550 | 22600 | 22500 | 354 |
| 592 | 20250403 | 100400 | 1725595275 | 22550 | 22600 | 22600 | 22550 | 370 |
| 593 | 20250403 | 100300 | 1717243225 | 22600 | 22650 | 22650 | 22600 | 615 |
| 594 | 20250403 | 100200 | 1703330625 | 22650 | 22650 | 22700 | 22600 | 1518 |
| 595 | 20250403 | 100100 | 1668971125 | 22700 | 22750 | 22750 | 22700 | 438 |
| 596 | 20250403 | 100000 | 1659020625 | 22750 | 22600 | 22750 | 22600 | 730 |
| 597 | 20250403 | 095900 | 1642429825 | 22800 | 22800 | 22800 | 22650 | 1888 |
| 598 | 20250403 | 095800 | 1599565775 | 22800 | 22800 | 22850 | 22800 | 595 |
| 599 | 20250403 | 095700 | 1585977925 | 22800 | 22800 | 22800 | 22800 | 657 |
| 600 | 20250403 | 095600 | 1570998325 | 22800 | 22850 | 22900 | 22800 | 600 |
| 601 | 20250403 | 095500 | 1557290375 | 22800 | 22750 | 22800 | 22700 | 610 |
| 602 | 20250403 | 095400 | 1543408025 | 22750 | 22800 | 22850 | 22750 | 502 |
| 603 | 20250403 | 095300 | 1531965325 | 22850 | 22900 | 22950 | 22850 | 833 |
| 604 | 20250403 | 095200 | 1512914850 | 23000 | 22950 | 23050 | 22800 | 1788 |
| 605 | 20250403 | 095100 | 1471868400 | 22950 | 22950 | 22950 | 22950 | 311 |
| 606 | 20250403 | 095000 | 1464730950 | 22950 | 22900 | 22950 | 22900 | 471 |
| 607 | 20250403 | 094900 | 1453940950 | 22900 | 22950 | 22950 | 22900 | 147 |
| 608 | 20250403 | 094800 | 1450572050 | 22950 | 22950 | 22950 | 22900 | 154 |
| 609 | 20250403 | 094700 | 1447040150 | 22950 | 22950 | 22950 | 22900 | 359 |
| 610 | 20250403 | 094600 | 1438803750 | 23050 | 23000 | 23050 | 22950 | 1605 |
| 611 | 20250403 | 094500 | 1401874250 | 23050 | 22950 | 23050 | 22950 | 3323 |
| 612 | 20250403 | 094400 | 1325536750 | 22950 | 22850 | 22950 | 22850 | 716 |
| 613 | 20250403 | 094300 | 1309139200 | 22900 | 22850 | 22900 | 22800 | 1521 |
| 614 | 20250403 | 094200 | 1274437250 | 22800 | 22900 | 22950 | 22800 | 1859 |
| 615 | 20250403 | 094100 | 1231919350 | 22850 | 22650 | 22900 | 22650 | 1455 |
| 616 | 20250403 | 094000 | 1198728150 | 22700 | 22650 | 22700 | 22650 | 228 |
| 617 | 20250403 | 093900 | 1193555100 | 22650 | 22800 | 22800 | 22650 | 869 |
| 618 | 20250403 | 093800 | 1173812550 | 22800 | 22700 | 22850 | 22650 | 2196 |
| 619 | 20250403 | 093700 | 1123848900 | 22700 | 22650 | 22750 | 22650 | 431 |
| 620 | 20250403 | 093600 | 1114071850 | 22650 | 22600 | 22650 | 22600 | 204 |
| 621 | 20250403 | 093500 | 1109456050 | 22650 | 22600 | 22650 | 22600 | 323 |
| 622 | 20250403 | 093400 | 1102149000 | 22700 | 22650 | 22800 | 22650 | 1107 |
| 623 | 20250403 | 093300 | 1077029650 | 22700 | 22600 | 22700 | 22600 | 501 |
| 624 | 20250403 | 093200 | 1065683600 | 22600 | 22600 | 22600 | 22550 | 235 |
| 625 | 20250403 | 093100 | 1060377350 | 22650 | 22650 | 22650 | 22600 | 275 |
| 626 | 20250403 | 093000 | 1054158100 | 22600 | 22650 | 22650 | 22600 | 170 |
| 627 | 20250403 | 092900 | 1050313600 | 22650 | 22550 | 22650 | 22550 | 474 |
| 628 | 20250403 | 092800 | 1039589150 | 22550 | 22600 | 22600 | 22500 | 260 |
| 629 | 20250403 | 092700 | 1033723050 | 22650 | 22750 | 22750 | 22500 | 1461 |
| 630 | 20250403 | 092600 | 1000720850 | 22800 | 22550 | 22800 | 22550 | 2230 |
| 631 | 20250403 | 092500 | 950072400 | 22550 | 22550 | 22600 | 22550 | 348 |
| 632 | 20250403 | 092400 | 942213800 | 22600 | 22600 | 22650 | 22550 | 672 |
| 633 | 20250403 | 092300 | 927020100 | 22600 | 22450 | 22600 | 22450 | 1052 |
| 634 | 20250403 | 092200 | 903295000 | 22450 | 22450 | 22500 | 22450 | 643 |
| 635 | 20250403 | 092100 | 888847400 | 22450 | 22450 | 22450 | 22400 | 727 |
| 636 | 20250403 | 092000 | 872531300 | 22450 | 22400 | 22450 | 22400 | 383 |
| 637 | 20250403 | 091900 | 863942100 | 22400 | 22450 | 22500 | 22400 | 2484 |
| 638 | 20250403 | 091800 | 808194200 | 22450 | 22550 | 22600 | 22450 | 487 |
| 639 | 20250403 | 091700 | 797216500 | 22550 | 22450 | 22550 | 22450 | 126 |
| 640 | 20250403 | 091600 | 794378750 | 22450 | 22550 | 22600 | 22450 | 761 |
| 641 | 20250403 | 091500 | 777226400 | 22600 | 22600 | 22600 | 22500 | 1335 |
| 642 | 20250403 | 091400 | 747085350 | 22600 | 22500 | 22650 | 22500 | 3098 |
| 643 | 20250403 | 091300 | 677166750 | 22500 | 22600 | 22800 | 22500 | 3824 |
| 644 | 20250403 | 091200 | 590497700 | 22600 | 22650 | 22750 | 22550 | 2159 |
| 645 | 20250403 | 091100 | 541571550 | 22650 | 22550 | 22650 | 22550 | 633 |
| 646 | 20250403 | 091000 | 527295550 | 22550 | 22650 | 22650 | 22550 | 221 |
| 647 | 20250403 | 090900 | 522297550 | 22650 | 22700 | 22700 | 22550 | 391 |
| 648 | 20250403 | 090800 | 513460250 | 22650 | 22550 | 22700 | 22550 | 1351 |
| 649 | 20250403 | 090700 | 482877350 | 22550 | 22700 | 22800 | 22550 | 1891 |
| 650 | 20250403 | 090600 | 440048500 | 22750 | 22600 | 22950 | 22550 | 4287 |
| 651 | 20250403 | 090500 | 342396700 | 22600 | 22500 | 22750 | 22450 | 2462 |
| 652 | 20250403 | 090400 | 286714350 | 22500 | 22500 | 22600 | 22350 | 2233 |
| 653 | 20250403 | 090300 | 236628450 | 22400 | 22400 | 22950 | 22200 | 4597 |
| 654 | 20250403 | 090200 | 133496300 | 22350 | 21800 | 22900 | 21750 | 1755 |
| 655 | 20250403 | 090100 | 94634750 | 21600 | 21250 | 21800 | 21250 | 1627 |
| 656 | 20250403 | 090000 | 59659450 | 21250 | 21350 | 21400 | 21100 | 2772 |