34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 195200 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 1744 |
| 3 | 20250418 | 195100 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20250418 | 195000 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20250418 | 194900 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20250418 | 194800 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20250418 | 194700 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20250418 | 194600 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20250418 | 194500 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20250418 | 194400 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20250418 | 194300 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20250418 | 194200 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20250418 | 194100 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20250418 | 194000 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20250418 | 193900 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20250418 | 193800 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20250418 | 193700 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20250418 | 193600 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20250418 | 193500 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20250418 | 193400 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20250418 | 193300 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20250418 | 193200 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20250418 | 193100 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20250418 | 193000 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20250418 | 192900 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20250418 | 192800 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20250418 | 192700 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20250418 | 192600 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20250418 | 192500 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20250418 | 192400 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20250418 | 192300 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20250418 | 192200 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 1744 |
| 33 | 20250418 | 192100 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20250418 | 192000 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20250418 | 191900 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20250418 | 191800 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20250418 | 191700 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20250418 | 191600 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20250418 | 191500 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20250418 | 191400 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20250418 | 191300 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20250418 | 191200 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20250418 | 191100 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20250418 | 191000 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20250418 | 190900 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20250418 | 190800 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20250418 | 190700 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20250418 | 190600 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20250418 | 190500 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20250418 | 190400 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20250418 | 190300 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20250418 | 190200 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20250418 | 190100 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20250418 | 190000 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20250418 | 185900 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20250418 | 185800 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20250418 | 185700 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20250418 | 185600 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20250418 | 185500 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20250418 | 185400 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20250418 | 185300 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20250418 | 185200 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 1744 |
| 63 | 20250418 | 185100 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20250418 | 185000 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20250418 | 184900 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20250418 | 184800 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20250418 | 184700 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20250418 | 184600 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20250418 | 184500 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20250418 | 184400 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20250418 | 184300 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20250418 | 184200 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20250418 | 184100 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20250418 | 184000 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20250418 | 183900 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20250418 | 183800 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20250418 | 183700 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20250418 | 183600 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20250418 | 183500 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20250418 | 183400 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20250418 | 183300 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20250418 | 183200 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20250418 | 183100 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20250418 | 183000 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20250418 | 182900 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20250418 | 182800 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20250418 | 182700 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20250418 | 182600 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20250418 | 182500 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20250418 | 182400 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20250418 | 182300 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20250418 | 182200 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 1744 |
| 93 | 20250418 | 182100 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20250418 | 182000 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20250418 | 181900 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20250418 | 181800 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20250418 | 181700 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20250418 | 181600 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20250418 | 181500 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20250418 | 181400 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20250418 | 181300 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20250418 | 181200 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20250418 | 181100 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20250418 | 181000 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20250418 | 180900 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20250418 | 180800 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20250418 | 180700 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20250418 | 180600 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20250418 | 180500 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20250418 | 180400 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20250418 | 180300 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20250418 | 180200 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20250418 | 180100 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20250418 | 180000 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20250418 | 175900 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20250418 | 175800 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20250418 | 175700 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20250418 | 175600 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20250418 | 175500 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20250418 | 175400 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20250418 | 175300 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20250418 | 175200 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 1744 |
| 123 | 20250418 | 175100 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20250418 | 175000 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20250418 | 174900 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20250418 | 174800 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20250418 | 174700 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20250418 | 174600 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20250418 | 174500 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20250418 | 174400 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20250418 | 174300 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20250418 | 174200 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20250418 | 174100 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20250418 | 174000 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20250418 | 173900 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20250418 | 173800 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20250418 | 173700 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20250418 | 173600 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20250418 | 173500 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20250418 | 173400 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20250418 | 173300 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20250418 | 173200 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20250418 | 173100 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20250418 | 173000 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20250418 | 172900 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20250418 | 172800 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20250418 | 172700 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20250418 | 172600 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20250418 | 172500 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20250418 | 172400 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20250418 | 172300 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20250418 | 172200 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 1744 |
| 153 | 20250418 | 172100 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20250418 | 172000 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20250418 | 171900 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20250418 | 171800 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20250418 | 171700 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20250418 | 171600 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20250418 | 171500 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20250418 | 171400 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20250418 | 171300 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20250418 | 171200 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20250418 | 171100 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20250418 | 171000 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20250418 | 170900 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20250418 | 170800 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20250418 | 170700 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20250418 | 170600 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20250418 | 170500 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20250418 | 170400 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20250418 | 170300 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20250418 | 170200 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20250418 | 170100 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20250418 | 170000 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20250418 | 165900 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20250418 | 165800 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20250418 | 165700 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20250418 | 165600 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20250418 | 165500 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20250418 | 165400 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20250418 | 165300 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20250418 | 165200 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 1744 |
| 183 | 20250418 | 165100 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20250418 | 165000 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20250418 | 164900 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20250418 | 164800 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20250418 | 164700 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20250418 | 164600 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20250418 | 164500 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20250418 | 164400 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20250418 | 164300 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20250418 | 164200 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20250418 | 164100 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20250418 | 164000 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20250418 | 163900 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20250418 | 163800 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20250418 | 163700 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20250418 | 163600 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20250418 | 163500 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20250418 | 163400 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20250418 | 163300 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20250418 | 163200 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20250418 | 163100 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20250418 | 163000 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20250418 | 162900 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20250418 | 162800 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20250418 | 162700 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20250418 | 162600 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20250418 | 162500 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20250418 | 162400 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20250418 | 162300 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20250418 | 162200 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 1744 |
| 213 | 20250418 | 162100 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20250418 | 162000 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20250418 | 161900 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 216 | 20250418 | 161800 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 217 | 20250418 | 161700 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 218 | 20250418 | 161600 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 219 | 20250418 | 161500 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 220 | 20250418 | 161400 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 221 | 20250418 | 161300 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 222 | 20250418 | 161200 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 223 | 20250418 | 161100 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 224 | 20250418 | 161000 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20250418 | 160900 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 226 | 20250418 | 160800 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 227 | 20250418 | 160700 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 228 | 20250418 | 160600 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 229 | 20250418 | 160500 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 230 | 20250418 | 160400 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 231 | 20250418 | 160300 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 232 | 20250418 | 160200 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 233 | 20250418 | 160100 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 234 | 20250418 | 160000 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 235 | 20250418 | 155900 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 236 | 20250418 | 155800 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 237 | 20250418 | 155700 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 238 | 20250418 | 155600 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 239 | 20250418 | 155500 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 240 | 20250418 | 155400 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 241 | 20250418 | 155300 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 242 | 20250418 | 155200 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 1744 |
| 243 | 20250418 | 155100 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 244 | 20250418 | 155000 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 245 | 20250418 | 154900 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 246 | 20250418 | 154800 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 247 | 20250418 | 154700 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 248 | 20250418 | 154600 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 249 | 20250418 | 154500 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 250 | 20250418 | 154400 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 251 | 20250418 | 154300 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 252 | 20250418 | 154200 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 253 | 20250418 | 154100 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 254 | 20250418 | 154000 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 255 | 20250418 | 153900 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 256 | 20250418 | 153800 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 257 | 20250418 | 153700 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 258 | 20250418 | 153600 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 259 | 20250418 | 153500 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 260 | 20250418 | 153400 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 261 | 20250418 | 153300 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 262 | 20250418 | 153200 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 263 | 20250418 | 153100 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 0 |
| 264 | 20250418 | 153000 | 4029867525 | 22700 | 22700 | 22700 | 22700 | 1744 |
| 265 | 20250418 | 152900 | 3990278725 | 22750 | 22750 | 22750 | 22750 | 0 |
| 266 | 20250418 | 152800 | 3990278725 | 22750 | 22750 | 22750 | 22750 | 0 |
| 267 | 20250418 | 152700 | 3990278725 | 22750 | 22750 | 22750 | 22750 | 0 |
| 268 | 20250418 | 152600 | 3990278725 | 22750 | 22750 | 22750 | 22750 | 0 |
| 269 | 20250418 | 152500 | 3990278725 | 22750 | 22750 | 22750 | 22750 | 0 |
| 270 | 20250418 | 152400 | 3990278725 | 22750 | 22750 | 22750 | 22750 | 0 |
| 271 | 20250418 | 152300 | 3990278725 | 22750 | 22750 | 22750 | 22750 | 0 |
| 272 | 20250418 | 152200 | 3990278725 | 22750 | 22750 | 22750 | 22750 | 0 |
| 273 | 20250418 | 152100 | 3990278725 | 22750 | 22750 | 22750 | 22750 | 0 |
| 274 | 20250418 | 152000 | 3990278725 | 22750 | 22750 | 22750 | 22750 | 0 |
| 275 | 20250418 | 151900 | 3990278725 | 22750 | 22800 | 22800 | 22700 | 247 |
| 276 | 20250418 | 151800 | 3984666775 | 22800 | 22800 | 22800 | 22800 | 12 |
| 277 | 20250418 | 151700 | 3984393175 | 22800 | 22800 | 22850 | 22700 | 727 |
| 278 | 20250418 | 151600 | 3967842425 | 22800 | 22800 | 22850 | 22800 | 983 |
| 279 | 20250418 | 151500 | 3945427475 | 22800 | 22800 | 22850 | 22750 | 617 |
| 280 | 20250418 | 151400 | 3931369025 | 22800 | 22800 | 22850 | 22800 | 357 |
| 281 | 20250418 | 151300 | 3923228825 | 22800 | 22750 | 22800 | 22750 | 1357 |
| 282 | 20250418 | 151200 | 3892339025 | 22700 | 22750 | 22750 | 22700 | 489 |
| 283 | 20250418 | 151100 | 3881225225 | 22750 | 22800 | 22800 | 22700 | 636 |
| 284 | 20250418 | 151000 | 3866758825 | 22750 | 22800 | 22800 | 22750 | 515 |
| 285 | 20250418 | 150900 | 3855016875 | 22800 | 22750 | 22800 | 22750 | 458 |
| 286 | 20250418 | 150800 | 3844581075 | 22800 | 22800 | 22800 | 22750 | 431 |
| 287 | 20250418 | 150700 | 3834765425 | 22800 | 22800 | 22800 | 22700 | 1394 |
| 288 | 20250418 | 150600 | 3803097575 | 22750 | 22750 | 22800 | 22650 | 993 |
| 289 | 20250418 | 150500 | 3780518775 | 22700 | 22800 | 22850 | 22700 | 1825 |
| 290 | 20250418 | 150400 | 3738976275 | 22850 | 22850 | 22850 | 22700 | 720 |
| 291 | 20250418 | 150300 | 3722560975 | 22800 | 22850 | 22850 | 22800 | 542 |
| 292 | 20250418 | 150200 | 3710195075 | 22850 | 22850 | 22850 | 22800 | 521 |
| 293 | 20250418 | 150100 | 3698293225 | 22850 | 22800 | 22850 | 22800 | 382 |
| 294 | 20250418 | 150000 | 3689576375 | 22800 | 22750 | 22800 | 22750 | 1477 |
| 295 | 20250418 | 145900 | 3655909925 | 22800 | 22800 | 22800 | 22750 | 792 |
| 296 | 20250418 | 145800 | 3637862875 | 22750 | 22800 | 22800 | 22700 | 1960 |
| 297 | 20250418 | 145700 | 3593256625 | 22800 | 22800 | 22800 | 22750 | 499 |
| 298 | 20250418 | 145600 | 3581882325 | 22800 | 22750 | 22800 | 22750 | 755 |
| 299 | 20250418 | 145500 | 3564694675 | 22750 | 22700 | 22750 | 22700 | 621 |
| 300 | 20250418 | 145400 | 3550570375 | 22750 | 22800 | 22800 | 22700 | 635 |
| 301 | 20250418 | 145300 | 3536118875 | 22750 | 22750 | 22800 | 22750 | 578 |
| 302 | 20250418 | 145200 | 3522958275 | 22750 | 22700 | 22800 | 22700 | 1200 |
| 303 | 20250418 | 145100 | 3495654375 | 22700 | 22650 | 22700 | 22650 | 2006 |
| 304 | 20250418 | 145000 | 3450165075 | 22600 | 22600 | 22650 | 22600 | 147 |
| 305 | 20250418 | 144900 | 3446842675 | 22500 | 22600 | 22600 | 22500 | 819 |
| 306 | 20250418 | 144800 | 3428366425 | 22600 | 22600 | 22600 | 22550 | 400 |
| 307 | 20250418 | 144700 | 3419332175 | 22650 | 22650 | 22650 | 22600 | 442 |
| 308 | 20250418 | 144600 | 3409337725 | 22650 | 22600 | 22650 | 22550 | 387 |
| 309 | 20250418 | 144500 | 3400590875 | 22600 | 22600 | 22600 | 22550 | 726 |
| 310 | 20250418 | 144400 | 3384199825 | 22600 | 22550 | 22600 | 22500 | 477 |
| 311 | 20250418 | 144300 | 3373438475 | 22550 | 22550 | 22550 | 22550 | 347 |
| 312 | 20250418 | 144200 | 3365613625 | 22550 | 22500 | 22550 | 22500 | 1036 |
| 313 | 20250418 | 144100 | 3342298025 | 22500 | 22500 | 22500 | 22500 | 380 |
| 314 | 20250418 | 144000 | 3333748025 | 22500 | 22500 | 22500 | 22450 | 230 |
| 315 | 20250418 | 143900 | 3328573375 | 22450 | 22450 | 22500 | 22450 | 329 |
| 316 | 20250418 | 143800 | 3321184875 | 22450 | 22450 | 22450 | 22425 | 239 |
| 317 | 20250418 | 143700 | 3315819575 | 22450 | 22450 | 22450 | 22400 | 350 |
| 318 | 20250418 | 143600 | 3307962125 | 22450 | 22400 | 22450 | 22400 | 446 |
| 319 | 20250418 | 143500 | 3297968425 | 22400 | 22400 | 22400 | 22350 | 267 |
| 320 | 20250418 | 143400 | 3291987875 | 22400 | 22400 | 22400 | 22400 | 325 |
| 321 | 20250418 | 143300 | 3284707875 | 22400 | 22400 | 22400 | 22400 | 512 |
| 322 | 20250418 | 143200 | 3273239075 | 22400 | 22400 | 22400 | 22400 | 213 |
| 323 | 20250418 | 143100 | 3268467875 | 22400 | 22400 | 22400 | 22400 | 240 |
| 324 | 20250418 | 143000 | 3263091875 | 22400 | 22400 | 22400 | 22300 | 283 |
| 325 | 20250418 | 142900 | 3256761225 | 22400 | 22400 | 22400 | 22350 | 516 |
| 326 | 20250418 | 142800 | 3245210325 | 22400 | 22400 | 22400 | 22350 | 365 |
| 327 | 20250418 | 142700 | 3237035425 | 22400 | 22350 | 22400 | 22350 | 263 |
| 328 | 20250418 | 142600 | 3231154475 | 22400 | 22400 | 22400 | 22400 | 270 |
| 329 | 20250418 | 142500 | 3225106475 | 22400 | 22400 | 22400 | 22200 | 511 |
| 330 | 20250418 | 142400 | 3213702375 | 22200 | 22400 | 22400 | 22200 | 467 |
| 331 | 20250418 | 142300 | 3203280325 | 22250 | 22350 | 22400 | 22250 | 584 |
| 332 | 20250418 | 142200 | 3190240875 | 22400 | 22400 | 22400 | 22350 | 608 |
| 333 | 20250418 | 142100 | 3176626725 | 22400 | 22350 | 22400 | 22350 | 230 |
| 334 | 20250418 | 142000 | 3171480075 | 22300 | 22350 | 22350 | 22300 | 801 |
| 335 | 20250418 | 141900 | 3153605825 | 22350 | 22400 | 22400 | 22350 | 715 |
| 336 | 20250418 | 141800 | 3137620675 | 22450 | 22500 | 22500 | 22350 | 265 |
| 337 | 20250418 | 141700 | 3131679825 | 22450 | 22450 | 22450 | 22450 | 252 |
| 338 | 20250418 | 141600 | 3126022425 | 22450 | 22450 | 22450 | 22450 | 486 |
| 339 | 20250418 | 141500 | 3115111725 | 22350 | 22450 | 22450 | 22350 | 1108 |
| 340 | 20250418 | 141400 | 3090335225 | 22450 | 22450 | 22450 | 22400 | 591 |
| 341 | 20250418 | 141300 | 3077083325 | 22450 | 22400 | 22450 | 22400 | 200 |
| 342 | 20250418 | 141200 | 3072600725 | 22400 | 22400 | 22400 | 22300 | 456 |
| 343 | 20250418 | 141100 | 3062406425 | 22350 | 22350 | 22400 | 22350 | 383 |
| 344 | 20250418 | 141000 | 3053843925 | 22400 | 22400 | 22400 | 22400 | 303 |
| 345 | 20250418 | 140900 | 3047056725 | 22400 | 22400 | 22450 | 22400 | 489 |
| 346 | 20250418 | 140800 | 3036103075 | 22350 | 22350 | 22400 | 22300 | 268 |
| 347 | 20250418 | 140700 | 3030112375 | 22350 | 22400 | 22400 | 22300 | 1454 |
| 348 | 20250418 | 140600 | 2997610625 | 22400 | 22400 | 22450 | 22400 | 748 |
| 349 | 20250418 | 140500 | 2980847425 | 22400 | 22350 | 22400 | 22350 | 646 |
| 350 | 20250418 | 140400 | 2966391025 | 22350 | 22300 | 22350 | 22275 | 674 |
| 351 | 20250418 | 140300 | 2951350675 | 22275 | 22250 | 22275 | 22200 | 712 |
| 352 | 20250418 | 140200 | 2935514925 | 22250 | 22150 | 22250 | 22100 | 939 |
| 353 | 20250418 | 140100 | 2914693375 | 22100 | 22100 | 22100 | 22100 | 237 |
| 354 | 20250418 | 140000 | 2909455675 | 22050 | 22100 | 22150 | 22050 | 288 |
| 355 | 20250418 | 135900 | 2903097575 | 22100 | 22100 | 22100 | 22100 | 249 |
| 356 | 20250418 | 135800 | 2897594675 | 22100 | 21950 | 22150 | 21950 | 1337 |
| 357 | 20250418 | 135700 | 2868098675 | 21950 | 21950 | 21950 | 21950 | 232 |
| 358 | 20250418 | 135600 | 2863006275 | 21950 | 22000 | 22000 | 21950 | 483 |
| 359 | 20250418 | 135500 | 2852403825 | 22000 | 21950 | 22000 | 21950 | 269 |
| 360 | 20250418 | 135400 | 2846491225 | 21950 | 21950 | 22000 | 21950 | 435 |
| 361 | 20250418 | 135300 | 2836937225 | 22000 | 21900 | 22000 | 21900 | 304 |
| 362 | 20250418 | 135200 | 2830263925 | 21950 | 21900 | 21950 | 21900 | 1957 |
| 363 | 20250418 | 135100 | 2787357825 | 21850 | 21850 | 21900 | 21800 | 1003 |
| 364 | 20250418 | 135000 | 2765446725 | 21850 | 21800 | 21850 | 21800 | 450 |
| 365 | 20250418 | 134900 | 2755630875 | 21800 | 21850 | 21850 | 21750 | 565 |
| 366 | 20250418 | 134800 | 2743340325 | 21850 | 21800 | 21850 | 21800 | 159 |
| 367 | 20250418 | 134700 | 2739871425 | 21800 | 21800 | 21800 | 21750 | 82 |
| 368 | 20250418 | 134600 | 2738084325 | 21750 | 21800 | 21800 | 21750 | 106 |
| 369 | 20250418 | 134500 | 2735773625 | 21800 | 21800 | 21800 | 21800 | 25 |
| 370 | 20250418 | 134400 | 2735228625 | 21750 | 21850 | 21850 | 21750 | 661 |
| 371 | 20250418 | 134300 | 2720844875 | 21850 | 21800 | 21850 | 21800 | 380 |
| 372 | 20250418 | 134200 | 2712560175 | 21800 | 21800 | 21800 | 21800 | 183 |
| 373 | 20250418 | 134100 | 2708570775 | 21800 | 21750 | 21800 | 21700 | 737 |
| 374 | 20250418 | 134000 | 2692546575 | 21800 | 21800 | 21800 | 21800 | 11 |
| 375 | 20250418 | 133900 | 2692306775 | 21800 | 21850 | 21850 | 21800 | 73 |
| 376 | 20250418 | 133800 | 2690714825 | 21825 | 21825 | 21825 | 21825 | 10 |
| 377 | 20250418 | 133700 | 2690496575 | 21850 | 21850 | 21850 | 21850 | 19 |
| 378 | 20250418 | 133600 | 2690081425 | 21850 | 21800 | 21850 | 21800 | 7 |
| 379 | 20250418 | 133500 | 2689928575 | 21850 | 21850 | 21850 | 21850 | 8 |
| 380 | 20250418 | 133400 | 2689753775 | 21850 | 21850 | 21850 | 21850 | 16 |
| 381 | 20250418 | 133300 | 2689404175 | 21850 | 21850 | 21900 | 21850 | 492 |
| 382 | 20250418 | 133200 | 2678639775 | 21850 | 21850 | 21900 | 21850 | 29 |
| 383 | 20250418 | 133100 | 2678006075 | 21850 | 21850 | 21850 | 21850 | 10 |
| 384 | 20250418 | 133000 | 2677787575 | 21850 | 21850 | 21850 | 21850 | 20 |
| 385 | 20250418 | 132900 | 2677350575 | 21850 | 21850 | 21850 | 21850 | 6 |
| 386 | 20250418 | 132800 | 2677219475 | 21850 | 21700 | 21850 | 21700 | 1285 |
| 387 | 20250418 | 132700 | 2649234975 | 21750 | 21750 | 21750 | 21750 | 63 |
| 388 | 20250418 | 132600 | 2647864725 | 21750 | 21750 | 21750 | 21700 | 157 |
| 389 | 20250418 | 132500 | 2644450025 | 21750 | 21750 | 21750 | 21700 | 528 |
| 390 | 20250418 | 132400 | 2632980475 | 21750 | 21750 | 21750 | 21700 | 82 |
| 391 | 20250418 | 132300 | 2631199975 | 21700 | 21750 | 21750 | 21700 | 348 |
| 392 | 20250418 | 132200 | 2623640975 | 21750 | 21700 | 21750 | 21700 | 538 |
| 393 | 20250418 | 132100 | 2611955775 | 21700 | 21700 | 21700 | 21700 | 82 |
| 394 | 20250418 | 132000 | 2610176375 | 21700 | 21750 | 21750 | 21700 | 356 |
| 395 | 20250418 | 131900 | 2602450575 | 21700 | 21700 | 21700 | 21700 | 0 |
| 396 | 20250418 | 131800 | 2602450575 | 21700 | 21750 | 21750 | 21700 | 27 |
| 397 | 20250418 | 131700 | 2601863675 | 21750 | 21700 | 21750 | 21700 | 336 |
| 398 | 20250418 | 131600 | 2594561875 | 21700 | 21750 | 21750 | 21700 | 1328 |
| 399 | 20250418 | 131500 | 2565736775 | 21750 | 21750 | 21750 | 21700 | 1501 |
| 400 | 20250418 | 131400 | 2533100625 | 21800 | 21800 | 21800 | 21800 | 34 |
| 401 | 20250418 | 131300 | 2532359425 | 21850 | 21850 | 21850 | 21800 | 730 |
| 402 | 20250418 | 131200 | 2516442175 | 21850 | 21850 | 21850 | 21850 | 0 |
| 403 | 20250418 | 131100 | 2516442175 | 21850 | 21900 | 21900 | 21850 | 18 |
| 404 | 20250418 | 131000 | 2516048575 | 21850 | 21850 | 21850 | 21850 | 785 |
| 405 | 20250418 | 130900 | 2498896325 | 21950 | 21950 | 21950 | 21900 | 80 |
| 406 | 20250418 | 130800 | 2497143225 | 21950 | 21950 | 21950 | 21950 | 0 |
| 407 | 20250418 | 130700 | 2497143225 | 21950 | 21950 | 21950 | 21950 | 31 |
| 408 | 20250418 | 130600 | 2496462775 | 21900 | 22050 | 22050 | 21900 | 933 |
| 409 | 20250418 | 130500 | 2476015325 | 22000 | 22000 | 22000 | 22000 | 12 |
| 410 | 20250418 | 130400 | 2475751325 | 22050 | 22050 | 22050 | 22050 | 2 |
| 411 | 20250418 | 130300 | 2475707225 | 22000 | 21950 | 22000 | 21950 | 240 |
| 412 | 20250418 | 130200 | 2470438625 | 21950 | 22000 | 22000 | 21950 | 3 |
| 413 | 20250418 | 130100 | 2470372725 | 21950 | 22000 | 22000 | 21950 | 904 |
| 414 | 20250418 | 130000 | 2450515825 | 22000 | 22000 | 22000 | 22000 | 21 |
| 415 | 20250418 | 125900 | 2450053825 | 22000 | 22000 | 22000 | 22000 | 207 |
| 416 | 20250418 | 125800 | 2445499825 | 22000 | 22000 | 22000 | 22000 | 11 |
| 417 | 20250418 | 125700 | 2445257825 | 22000 | 22000 | 22000 | 22000 | 1 |
| 418 | 20250418 | 125600 | 2445235825 | 22000 | 22000 | 22000 | 22000 | 24 |
| 419 | 20250418 | 125500 | 2444707825 | 21950 | 22000 | 22000 | 21950 | 52 |
| 420 | 20250418 | 125400 | 2443564325 | 22000 | 22000 | 22000 | 22000 | 159 |
| 421 | 20250418 | 125300 | 2440066325 | 22050 | 22050 | 22050 | 22050 | 0 |
| 422 | 20250418 | 125200 | 2440066325 | 22050 | 22050 | 22050 | 22050 | 12 |
| 423 | 20250418 | 125100 | 2439801725 | 22000 | 22000 | 22000 | 22000 | 0 |
| 424 | 20250418 | 125000 | 2439801725 | 22000 | 22000 | 22000 | 22000 | 10 |
| 425 | 20250418 | 124900 | 2439581725 | 22000 | 22000 | 22000 | 22000 | 1 |
| 426 | 20250418 | 124800 | 2439559725 | 22000 | 22000 | 22000 | 21950 | 95 |
| 427 | 20250418 | 124700 | 2437473625 | 22000 | 22000 | 22000 | 22000 | 0 |
| 428 | 20250418 | 124600 | 2437473625 | 22000 | 22050 | 22050 | 22000 | 131 |
| 429 | 20250418 | 124500 | 2434590950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 430 | 20250418 | 124400 | 2434590950 | 22050 | 22000 | 22050 | 22000 | 4 |
| 431 | 20250418 | 124300 | 2434502800 | 22000 | 22050 | 22050 | 22000 | 788 |
| 432 | 20250418 | 124200 | 2417162900 | 22050 | 22050 | 22050 | 22050 | 0 |
| 433 | 20250418 | 124100 | 2417162900 | 22050 | 22050 | 22050 | 22050 | 25 |
| 434 | 20250418 | 124000 | 2416611650 | 22050 | 22050 | 22050 | 22050 | 255 |
| 435 | 20250418 | 123900 | 2410988900 | 22050 | 22100 | 22100 | 22050 | 56 |
| 436 | 20250418 | 123800 | 2409751450 | 22050 | 22050 | 22050 | 22050 | 91 |
| 437 | 20250418 | 123700 | 2407744900 | 22050 | 22050 | 22050 | 22000 | 353 |
| 438 | 20250418 | 123600 | 2399966250 | 22050 | 22050 | 22050 | 22050 | 6 |
| 439 | 20250418 | 123500 | 2399833950 | 22050 | 22025 | 22050 | 22000 | 36 |
| 440 | 20250418 | 123400 | 2399041325 | 22050 | 22050 | 22050 | 22050 | 195 |
| 441 | 20250418 | 123300 | 2394741575 | 22050 | 22050 | 22050 | 22050 | 11 |
| 442 | 20250418 | 123200 | 2394499025 | 22000 | 22000 | 22000 | 22000 | 1543 |
| 443 | 20250418 | 123100 | 2360553025 | 22000 | 22000 | 22000 | 22000 | 67 |
| 444 | 20250418 | 123000 | 2359079025 | 22000 | 22000 | 22000 | 22000 | 1005 |
| 445 | 20250418 | 122900 | 2336969025 | 22000 | 22000 | 22000 | 22000 | 65 |
| 446 | 20250418 | 122800 | 2335539025 | 22000 | 22000 | 22000 | 22000 | 10 |
| 447 | 20250418 | 122700 | 2335319025 | 22000 | 22000 | 22000 | 22000 | 12 |
| 448 | 20250418 | 122600 | 2335055025 | 21950 | 21950 | 21950 | 21950 | 106 |
| 449 | 20250418 | 122500 | 2332728325 | 21950 | 22000 | 22000 | 21950 | 129 |
| 450 | 20250418 | 122400 | 2329894275 | 22000 | 22000 | 22000 | 21975 | 15 |
| 451 | 20250418 | 122300 | 2329564300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 452 | 20250418 | 122200 | 2329564300 | 22000 | 22000 | 22000 | 22000 | 12 |
| 453 | 20250418 | 122100 | 2329300300 | 22000 | 22000 | 22000 | 22000 | 1 |
| 454 | 20250418 | 122000 | 2329278300 | 22000 | 22000 | 22000 | 22000 | 11 |
| 455 | 20250418 | 121900 | 2329036300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 456 | 20250418 | 121800 | 2329036300 | 21950 | 22000 | 22000 | 21950 | 68 |
| 457 | 20250418 | 121700 | 2327540550 | 22000 | 22000 | 22000 | 22000 | 296 |
| 458 | 20250418 | 121600 | 2321028550 | 22000 | 21950 | 22000 | 21950 | 84 |
| 459 | 20250418 | 121500 | 2319183550 | 21950 | 21950 | 21950 | 21950 | 2 |
| 460 | 20250418 | 121400 | 2319139650 | 22000 | 21950 | 22000 | 21950 | 42 |
| 461 | 20250418 | 121300 | 2318217150 | 21950 | 21950 | 21950 | 21950 | 750 |
| 462 | 20250418 | 121200 | 2301754650 | 21950 | 21950 | 21950 | 21950 | 0 |
| 463 | 20250418 | 121100 | 2301754650 | 21950 | 21950 | 21950 | 21950 | 68 |
| 464 | 20250418 | 121000 | 2300262050 | 21950 | 21950 | 21950 | 21950 | 16 |
| 465 | 20250418 | 120900 | 2299910850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 466 | 20250418 | 120800 | 2299910850 | 21900 | 21900 | 21900 | 21900 | 111 |
| 467 | 20250418 | 120700 | 2297479950 | 21900 | 21900 | 21900 | 21900 | 219 |
| 468 | 20250418 | 120600 | 2292683850 | 21950 | 22000 | 22000 | 21950 | 57 |
| 469 | 20250418 | 120500 | 2291432400 | 22000 | 22000 | 22000 | 22000 | 12 |
| 470 | 20250418 | 120400 | 2291168400 | 21950 | 21950 | 21950 | 21950 | 91 |
| 471 | 20250418 | 120300 | 2289170950 | 21950 | 21950 | 21950 | 21950 | 1 |
| 472 | 20250418 | 120200 | 2289149000 | 21950 | 21900 | 21950 | 21900 | 611 |
| 473 | 20250418 | 120100 | 2275747050 | 21950 | 22000 | 22000 | 21950 | 28 |
| 474 | 20250418 | 120000 | 2275132400 | 21950 | 21950 | 21950 | 21950 | 46 |
| 475 | 20250418 | 115900 | 2274122700 | 22000 | 22000 | 22000 | 22000 | 12 |
| 476 | 20250418 | 115800 | 2273858700 | 21950 | 21950 | 21950 | 21950 | 859 |
| 477 | 20250418 | 115700 | 2255003650 | 21900 | 21900 | 21900 | 21900 | 9 |
| 478 | 20250418 | 115600 | 2254806550 | 21900 | 21900 | 21900 | 21900 | 20 |
| 479 | 20250418 | 115500 | 2254368550 | 21850 | 21850 | 21850 | 21850 | 0 |
| 480 | 20250418 | 115400 | 2254368550 | 21850 | 21850 | 21850 | 21850 | 232 |
| 481 | 20250418 | 115300 | 2249299350 | 21850 | 21850 | 21850 | 21800 | 98 |
| 482 | 20250418 | 115200 | 2247162300 | 21850 | 21850 | 21850 | 21850 | 0 |
| 483 | 20250418 | 115100 | 2247162300 | 21850 | 21850 | 21850 | 21850 | 12 |
| 484 | 20250418 | 115000 | 2246900100 | 21850 | 21800 | 21850 | 21800 | 501 |
| 485 | 20250418 | 114900 | 2235978250 | 21850 | 21850 | 21850 | 21850 | 0 |
| 486 | 20250418 | 114800 | 2235978250 | 21850 | 21850 | 21850 | 21850 | 860 |
| 487 | 20250418 | 114700 | 2217187250 | 21900 | 21900 | 21900 | 21900 | 56 |
| 488 | 20250418 | 114600 | 2215960850 | 21900 | 21900 | 21900 | 21900 | 12 |
| 489 | 20250418 | 114500 | 2215698050 | 21850 | 21850 | 21850 | 21850 | 0 |
| 490 | 20250418 | 114400 | 2215698050 | 21850 | 21900 | 21900 | 21850 | 17 |
| 491 | 20250418 | 114300 | 2215325950 | 21850 | 21850 | 21850 | 21850 | 65 |
| 492 | 20250418 | 114200 | 2213905700 | 21900 | 21950 | 21950 | 21900 | 51 |
| 493 | 20250418 | 114100 | 2212787750 | 21950 | 21950 | 21950 | 21950 | 68 |
| 494 | 20250418 | 114000 | 2211295150 | 21950 | 21950 | 21950 | 21950 | 13 |
| 495 | 20250418 | 113900 | 2211009800 | 21950 | 21900 | 21950 | 21900 | 451 |
| 496 | 20250418 | 113800 | 2201132150 | 21900 | 21900 | 21900 | 21900 | 703 |
| 497 | 20250418 | 113700 | 2185736450 | 21900 | 21900 | 21900 | 21900 | 60 |
| 498 | 20250418 | 113600 | 2184422450 | 21850 | 21900 | 21900 | 21850 | 112 |
| 499 | 20250418 | 113500 | 2181974650 | 21850 | 21850 | 21850 | 21850 | 0 |
| 500 | 20250418 | 113400 | 2181974650 | 21850 | 21900 | 21900 | 21850 | 32 |
| 501 | 20250418 | 113300 | 2181274800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 502 | 20250418 | 113200 | 2181274800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 503 | 20250418 | 113100 | 2181274800 | 21900 | 21850 | 21900 | 21850 | 17 |
| 504 | 20250418 | 113000 | 2180902750 | 21850 | 21850 | 21850 | 21850 | 49 |
| 505 | 20250418 | 112900 | 2179832100 | 21900 | 21850 | 21900 | 21850 | 32 |
| 506 | 20250418 | 112800 | 2179132300 | 21900 | 21900 | 21900 | 21900 | 56 |
| 507 | 20250418 | 112700 | 2177905900 | 21900 | 21850 | 21900 | 21850 | 12 |
| 508 | 20250418 | 112600 | 2177643150 | 21850 | 21850 | 21850 | 21850 | 179 |
| 509 | 20250418 | 112500 | 2173732000 | 21850 | 21850 | 21900 | 21850 | 493 |
| 510 | 20250418 | 112400 | 2162959350 | 21850 | 21850 | 21850 | 21850 | 137 |
| 511 | 20250418 | 112300 | 2159965900 | 21850 | 21850 | 21850 | 21850 | 76 |
| 512 | 20250418 | 112200 | 2158305300 | 21800 | 21800 | 21850 | 21750 | 144 |
| 513 | 20250418 | 112100 | 2155167600 | 21850 | 21850 | 21850 | 21850 | 162 |
| 514 | 20250418 | 112000 | 2151627900 | 21850 | 21850 | 21850 | 21850 | 0 |
| 515 | 20250418 | 111900 | 2151627900 | 21850 | 21850 | 21850 | 21850 | 12 |
| 516 | 20250418 | 111800 | 2151365700 | 21850 | 21850 | 21850 | 21850 | 168 |
| 517 | 20250418 | 111700 | 2147694900 | 21850 | 21850 | 21850 | 21850 | 317 |
| 518 | 20250418 | 111600 | 2140768450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 519 | 20250418 | 111500 | 2140768450 | 21800 | 21800 | 21800 | 21800 | 47 |
| 520 | 20250418 | 111400 | 2139743850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 521 | 20250418 | 111300 | 2139743850 | 21750 | 21750 | 21750 | 21750 | 42 |
| 522 | 20250418 | 111200 | 2138830350 | 21850 | 21700 | 21850 | 21700 | 135 |
| 523 | 20250418 | 111100 | 2135893925 | 21725 | 21750 | 21750 | 21725 | 590 |
| 524 | 20250418 | 111000 | 2123061550 | 21750 | 21700 | 21750 | 21700 | 45 |
| 525 | 20250418 | 110900 | 2122083800 | 21700 | 21750 | 21750 | 21700 | 220 |
| 526 | 20250418 | 110800 | 2117306900 | 21750 | 21700 | 21750 | 21700 | 284 |
| 527 | 20250418 | 110700 | 2111131350 | 21700 | 21700 | 21700 | 21700 | 408 |
| 528 | 20250418 | 110600 | 2102277750 | 21700 | 21700 | 21700 | 21700 | 846 |
| 529 | 20250418 | 110500 | 2083919550 | 21700 | 21700 | 21700 | 21700 | 336 |
| 530 | 20250418 | 110400 | 2076628350 | 21650 | 21700 | 21700 | 21650 | 1413 |
| 531 | 20250418 | 110300 | 2046034550 | 21700 | 21700 | 21700 | 21700 | 46 |
| 532 | 20250418 | 110200 | 2045036350 | 21650 | 21650 | 21700 | 21600 | 418 |
| 533 | 20250418 | 110100 | 2035991450 | 21650 | 21700 | 21700 | 21600 | 3784 |
| 534 | 20250418 | 110000 | 1953983650 | 21700 | 21850 | 21850 | 21700 | 1876 |
| 535 | 20250418 | 105900 | 1913178200 | 21850 | 21800 | 21850 | 21800 | 17 |
| 536 | 20250418 | 105800 | 1912806800 | 21800 | 21850 | 21850 | 21800 | 581 |
| 537 | 20250418 | 105700 | 1900135950 | 21850 | 21850 | 21850 | 21850 | 12 |
| 538 | 20250418 | 105600 | 1899873750 | 21800 | 21850 | 21850 | 21800 | 1400 |
| 539 | 20250418 | 105500 | 1869334000 | 21900 | 21850 | 21900 | 21850 | 365 |
| 540 | 20250418 | 105400 | 1861358550 | 21850 | 21850 | 21850 | 21850 | 100 |
| 541 | 20250418 | 105300 | 1859173550 | 21900 | 21900 | 21900 | 21900 | 12 |
| 542 | 20250418 | 105200 | 1858910750 | 21850 | 21900 | 21900 | 21850 | 1092 |
| 543 | 20250418 | 105100 | 1835040550 | 21900 | 21900 | 21900 | 21900 | 20 |
| 544 | 20250418 | 105000 | 1834602550 | 21900 | 21900 | 21900 | 21900 | 75 |
| 545 | 20250418 | 104900 | 1832960050 | 21900 | 21900 | 21900 | 21850 | 704 |
| 546 | 20250418 | 104800 | 1817560650 | 21850 | 21850 | 21850 | 21850 | 170 |
| 547 | 20250418 | 104700 | 1813846150 | 21850 | 21850 | 21850 | 21850 | 267 |
| 548 | 20250418 | 104600 | 1808012200 | 21850 | 21850 | 21850 | 21800 | 67 |
| 549 | 20250418 | 104500 | 1806550700 | 21800 | 21800 | 21800 | 21800 | 25 |
| 550 | 20250418 | 104400 | 1806005700 | 21850 | 21850 | 21850 | 21800 | 321 |
| 551 | 20250418 | 104300 | 1799005050 | 21800 | 21800 | 21800 | 21800 | 100 |
| 552 | 20250418 | 104200 | 1796825050 | 21850 | 21850 | 21850 | 21850 | 121 |
| 553 | 20250418 | 104100 | 1794181200 | 21850 | 21850 | 21850 | 21850 | 112 |
| 554 | 20250418 | 104000 | 1791734000 | 21850 | 21900 | 21900 | 21850 | 364 |
| 555 | 20250418 | 103900 | 1783780550 | 21900 | 21900 | 21900 | 21900 | 110 |
| 556 | 20250418 | 103800 | 1781371550 | 21850 | 21900 | 21900 | 21800 | 1781 |
| 557 | 20250418 | 103700 | 1742522700 | 21950 | 21950 | 21950 | 21950 | 700 |
| 558 | 20250418 | 103600 | 1727157700 | 21950 | 22000 | 22000 | 21850 | 5281 |
| 559 | 20250418 | 103500 | 1611380250 | 22050 | 22025 | 22050 | 22000 | 671 |
| 560 | 20250418 | 103400 | 1596617725 | 22050 | 22075 | 22100 | 22000 | 181 |
| 561 | 20250418 | 103300 | 1592626475 | 22050 | 22150 | 22150 | 22050 | 443 |
| 562 | 20250418 | 103200 | 1582846025 | 22150 | 22150 | 22150 | 22150 | 62 |
| 563 | 20250418 | 103100 | 1581472725 | 22150 | 22150 | 22150 | 22150 | 0 |
| 564 | 20250418 | 103000 | 1581472725 | 22150 | 22150 | 22150 | 22150 | 0 |
| 565 | 20250418 | 102900 | 1581472725 | 22150 | 22150 | 22150 | 22100 | 23 |
| 566 | 20250418 | 102800 | 1580963325 | 22150 | 22150 | 22150 | 22150 | 51 |
| 567 | 20250418 | 102700 | 1579833675 | 22150 | 22150 | 22150 | 22150 | 12 |
| 568 | 20250418 | 102600 | 1579567875 | 22150 | 22100 | 22150 | 22100 | 108 |
| 569 | 20250418 | 102500 | 1577178075 | 22100 | 22150 | 22150 | 22100 | 137 |
| 570 | 20250418 | 102400 | 1574144775 | 22150 | 22150 | 22200 | 22150 | 691 |
| 571 | 20250418 | 102300 | 1558839025 | 22150 | 22200 | 22200 | 22150 | 272 |
| 572 | 20250418 | 102200 | 1552803125 | 22200 | 22200 | 22200 | 22200 | 14 |
| 573 | 20250418 | 102100 | 1552492325 | 22200 | 22200 | 22200 | 22200 | 99 |
| 574 | 20250418 | 102000 | 1550294525 | 22250 | 22300 | 22300 | 22250 | 124 |
| 575 | 20250418 | 101900 | 1547534875 | 22300 | 22400 | 22400 | 22300 | 66 |
| 576 | 20250418 | 101800 | 1546059175 | 22350 | 22400 | 22400 | 22350 | 36 |
| 577 | 20250418 | 101700 | 1545254525 | 22400 | 22400 | 22400 | 22400 | 0 |
| 578 | 20250418 | 101600 | 1545254525 | 22400 | 22400 | 22400 | 22400 | 618 |
| 579 | 20250418 | 101500 | 1531411325 | 22300 | 22200 | 22400 | 22200 | 2157 |
| 580 | 20250418 | 101400 | 1483410475 | 22200 | 22200 | 22200 | 22200 | 0 |
| 581 | 20250418 | 101300 | 1483410475 | 22200 | 22150 | 22200 | 22150 | 42 |
| 582 | 20250418 | 101200 | 1482479575 | 22150 | 22150 | 22150 | 22150 | 30 |
| 583 | 20250418 | 101100 | 1481815075 | 22200 | 22200 | 22200 | 22200 | 0 |
| 584 | 20250418 | 101000 | 1481815075 | 22200 | 22250 | 22250 | 22150 | 964 |
| 585 | 20250418 | 100900 | 1460427325 | 22200 | 22200 | 22200 | 22200 | 16 |
| 586 | 20250418 | 100800 | 1460072125 | 22200 | 22250 | 22250 | 22200 | 1000 |
| 587 | 20250418 | 100700 | 1437872025 | 22200 | 22200 | 22200 | 22200 | 280 |
| 588 | 20250418 | 100600 | 1431656025 | 22200 | 22250 | 22250 | 22200 | 445 |
| 589 | 20250418 | 100500 | 1421774225 | 22300 | 22350 | 22350 | 22300 | 55 |
| 590 | 20250418 | 100400 | 1420546675 | 22400 | 22500 | 22500 | 22300 | 836 |
| 591 | 20250418 | 100300 | 1401746575 | 22650 | 22050 | 22700 | 22050 | 4284 |
| 592 | 20250418 | 100200 | 1305699825 | 22050 | 22050 | 22050 | 22050 | 27 |
| 593 | 20250418 | 100100 | 1305104475 | 22050 | 22000 | 22050 | 22000 | 103 |
| 594 | 20250418 | 100000 | 1302838325 | 22000 | 22050 | 22050 | 21950 | 1033 |
| 595 | 20250418 | 095900 | 1280119725 | 22050 | 22050 | 22050 | 22050 | 8 |
| 596 | 20250418 | 095800 | 1279943325 | 22050 | 22050 | 22050 | 22050 | 47 |
| 597 | 20250418 | 095700 | 1278906975 | 22000 | 22000 | 22000 | 22000 | 100 |
| 598 | 20250418 | 095600 | 1276706975 | 21950 | 22000 | 22000 | 21950 | 204 |
| 599 | 20250418 | 095500 | 1272220475 | 22100 | 22000 | 22100 | 21950 | 305 |
| 600 | 20250418 | 095400 | 1265508075 | 22000 | 22000 | 22000 | 22000 | 101 |
| 601 | 20250418 | 095300 | 1263286075 | 21950 | 22050 | 22100 | 21950 | 597 |
| 602 | 20250418 | 095200 | 1250156975 | 22000 | 22000 | 22050 | 22000 | 328 |
| 603 | 20250418 | 095100 | 1242937625 | 22000 | 21950 | 22000 | 21950 | 152 |
| 604 | 20250418 | 095000 | 1239595475 | 21950 | 22050 | 22050 | 21950 | 334 |
| 605 | 20250418 | 094900 | 1232243175 | 22050 | 22050 | 22050 | 22050 | 72 |
| 606 | 20250418 | 094800 | 1230655575 | 22050 | 21850 | 22050 | 21800 | 3165 |
| 607 | 20250418 | 094700 | 1161267375 | 21850 | 21800 | 21950 | 21800 | 71 |
| 608 | 20250418 | 094600 | 1159712375 | 21800 | 21850 | 22000 | 21750 | 3208 |
| 609 | 20250418 | 094500 | 1089660425 | 21950 | 21900 | 21950 | 21850 | 463 |
| 610 | 20250418 | 094400 | 1079509075 | 21850 | 21800 | 21850 | 21800 | 824 |
| 611 | 20250418 | 094300 | 1061543675 | 21900 | 21800 | 21900 | 21800 | 834 |
| 612 | 20250418 | 094200 | 1043362375 | 21750 | 21800 | 21800 | 21750 | 1268 |
| 613 | 20250418 | 094100 | 1015782375 | 21800 | 21750 | 21800 | 21650 | 3546 |
| 614 | 20250418 | 094000 | 938719675 | 21800 | 21850 | 21850 | 21800 | 334 |
| 615 | 20250418 | 093900 | 931433425 | 21850 | 21800 | 21950 | 21750 | 363 |
| 616 | 20250418 | 093800 | 923519075 | 21800 | 21850 | 21850 | 21800 | 2244 |
| 617 | 20250418 | 093700 | 874574075 | 21850 | 21900 | 21900 | 21800 | 3138 |
| 618 | 20250418 | 093600 | 806017825 | 21900 | 21900 | 21950 | 21850 | 1511 |
| 619 | 20250418 | 093500 | 772934425 | 21900 | 21900 | 21900 | 21900 | 125 |
| 620 | 20250418 | 093400 | 770196925 | 21950 | 21950 | 21950 | 21950 | 128 |
| 621 | 20250418 | 093300 | 767387325 | 22000 | 22050 | 22050 | 22000 | 551 |
| 622 | 20250418 | 093200 | 755238875 | 22050 | 22000 | 22100 | 22000 | 567 |
| 623 | 20250418 | 093100 | 742724775 | 21950 | 21950 | 21950 | 21900 | 418 |
| 624 | 20250418 | 093000 | 733561775 | 21950 | 21950 | 21950 | 21850 | 806 |
| 625 | 20250418 | 092900 | 715930525 | 21850 | 22100 | 22100 | 21850 | 7106 |
| 626 | 20250418 | 092800 | 559681100 | 22100 | 22100 | 22150 | 22100 | 560 |
| 627 | 20250418 | 092700 | 547300550 | 22100 | 22100 | 22100 | 22100 | 10 |
| 628 | 20250418 | 092600 | 547079550 | 22100 | 22100 | 22100 | 22100 | 226 |
| 629 | 20250418 | 092500 | 542084950 | 22100 | 22050 | 22100 | 22050 | 67 |
| 630 | 20250418 | 092400 | 540605000 | 22050 | 22050 | 22050 | 22000 | 491 |
| 631 | 20250418 | 092300 | 529788225 | 22000 | 22050 | 22050 | 22000 | 176 |
| 632 | 20250418 | 092200 | 525913425 | 22050 | 22150 | 22150 | 22050 | 2037 |
| 633 | 20250418 | 092100 | 480912525 | 22150 | 22150 | 22200 | 22150 | 666 |
| 634 | 20250418 | 092000 | 466142975 | 22100 | 22150 | 22150 | 22100 | 374 |
| 635 | 20250418 | 091900 | 457868175 | 22150 | 22200 | 22200 | 22150 | 430 |
| 636 | 20250418 | 091800 | 448343375 | 22150 | 22150 | 22150 | 22150 | 125 |
| 637 | 20250418 | 091700 | 445574625 | 22150 | 22300 | 22300 | 22150 | 1080 |
| 638 | 20250418 | 091600 | 421612725 | 22300 | 22350 | 22350 | 22300 | 350 |
| 639 | 20250418 | 091500 | 413804575 | 22350 | 22450 | 22500 | 22350 | 454 |
| 640 | 20250418 | 091400 | 403606475 | 22450 | 22400 | 22450 | 22350 | 178 |
| 641 | 20250418 | 091300 | 399620825 | 22400 | 22400 | 22500 | 22300 | 850 |
| 642 | 20250418 | 091200 | 380601875 | 22400 | 22250 | 22400 | 22200 | 2976 |
| 643 | 20250418 | 091100 | 314256175 | 22300 | 22150 | 22300 | 22150 | 2129 |
| 644 | 20250418 | 091000 | 267024775 | 22150 | 22150 | 22150 | 22150 | 40 |
| 645 | 20250418 | 090900 | 266138775 | 22150 | 22100 | 22150 | 22100 | 468 |
| 646 | 20250418 | 090800 | 255774025 | 22100 | 22100 | 22100 | 22050 | 286 |
| 647 | 20250418 | 090700 | 249453925 | 22150 | 22050 | 22150 | 22050 | 759 |
| 648 | 20250418 | 090600 | 232680725 | 22150 | 22200 | 22200 | 22050 | 2472 |
| 649 | 20250418 | 090500 | 178056325 | 22200 | 22250 | 22300 | 22200 | 1025 |
| 650 | 20250418 | 090400 | 155232475 | 22300 | 22500 | 22500 | 22300 | 999 |
| 651 | 20250418 | 090300 | 132897625 | 22500 | 22750 | 22750 | 22450 | 1815 |
| 652 | 20250418 | 090200 | 91873175 | 22800 | 22775 | 22850 | 22750 | 1170 |
| 653 | 20250418 | 090100 | 65206150 | 22800 | 22850 | 22900 | 22750 | 1314 |
| 654 | 20250418 | 090000 | 35193950 | 22850 | 22950 | 22950 | 22850 | 1535 |