34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250411 | 195100 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 4901 |
| 3 | 20250411 | 195000 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20250411 | 194900 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20250411 | 194800 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20250411 | 194700 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20250411 | 194600 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20250411 | 194500 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20250411 | 194400 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20250411 | 194300 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20250411 | 194200 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20250411 | 194100 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20250411 | 194000 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20250411 | 193900 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20250411 | 193800 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20250411 | 193700 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20250411 | 193600 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20250411 | 193500 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20250411 | 193400 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20250411 | 193300 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20250411 | 193200 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20250411 | 193100 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20250411 | 193000 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20250411 | 192900 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20250411 | 192800 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20250411 | 192700 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20250411 | 192600 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20250411 | 192500 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20250411 | 192400 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20250411 | 192300 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20250411 | 192200 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20250411 | 192100 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 4901 |
| 33 | 20250411 | 192000 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20250411 | 191900 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20250411 | 191800 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20250411 | 191700 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20250411 | 191600 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20250411 | 191500 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20250411 | 191400 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20250411 | 191300 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20250411 | 191200 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20250411 | 191100 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20250411 | 191000 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20250411 | 190900 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20250411 | 190800 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20250411 | 190700 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20250411 | 190600 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20250411 | 190500 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20250411 | 190400 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20250411 | 190300 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20250411 | 190200 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20250411 | 190100 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20250411 | 190000 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20250411 | 185900 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20250411 | 185800 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20250411 | 185700 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20250411 | 185600 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20250411 | 185500 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20250411 | 185400 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20250411 | 185300 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20250411 | 185200 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20250411 | 185100 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 4901 |
| 63 | 20250411 | 185000 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20250411 | 184900 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20250411 | 184800 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20250411 | 184700 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20250411 | 184600 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20250411 | 184500 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20250411 | 184400 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20250411 | 184300 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20250411 | 184200 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20250411 | 184100 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20250411 | 184000 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20250411 | 183900 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20250411 | 183800 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20250411 | 183700 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20250411 | 183600 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20250411 | 183500 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20250411 | 183400 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20250411 | 183300 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20250411 | 183200 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20250411 | 183100 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20250411 | 183000 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20250411 | 182900 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20250411 | 182800 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20250411 | 182700 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20250411 | 182600 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20250411 | 182500 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20250411 | 182400 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20250411 | 182300 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20250411 | 182200 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20250411 | 182100 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 4901 |
| 93 | 20250411 | 182000 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20250411 | 181900 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20250411 | 181800 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20250411 | 181700 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20250411 | 181600 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20250411 | 181500 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20250411 | 181400 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20250411 | 181300 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20250411 | 181200 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20250411 | 181100 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20250411 | 181000 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20250411 | 180900 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20250411 | 180800 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20250411 | 180700 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20250411 | 180600 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20250411 | 180500 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20250411 | 180400 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20250411 | 180300 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20250411 | 180200 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20250411 | 180100 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20250411 | 180000 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20250411 | 175900 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20250411 | 175800 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20250411 | 175700 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20250411 | 175600 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20250411 | 175500 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20250411 | 175400 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20250411 | 175300 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20250411 | 175200 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20250411 | 175100 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 4901 |
| 123 | 20250411 | 175000 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20250411 | 174900 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20250411 | 174800 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20250411 | 174700 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20250411 | 174600 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20250411 | 174500 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20250411 | 174400 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20250411 | 174300 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20250411 | 174200 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20250411 | 174100 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20250411 | 174000 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20250411 | 173900 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20250411 | 173800 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20250411 | 173700 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20250411 | 173600 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20250411 | 173500 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20250411 | 173400 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20250411 | 173300 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20250411 | 173200 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20250411 | 173100 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20250411 | 173000 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20250411 | 172900 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20250411 | 172800 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20250411 | 172700 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20250411 | 172600 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20250411 | 172500 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20250411 | 172400 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20250411 | 172300 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20250411 | 172200 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20250411 | 172100 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 4901 |
| 153 | 20250411 | 172000 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20250411 | 171900 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20250411 | 171800 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20250411 | 171700 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20250411 | 171600 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20250411 | 171500 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20250411 | 171400 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20250411 | 171300 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20250411 | 171200 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20250411 | 171100 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20250411 | 171000 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20250411 | 170900 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20250411 | 170800 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20250411 | 170700 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20250411 | 170600 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20250411 | 170500 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20250411 | 170400 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20250411 | 170300 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20250411 | 170200 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20250411 | 170100 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20250411 | 170000 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20250411 | 165900 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20250411 | 165800 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20250411 | 165700 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20250411 | 165600 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20250411 | 165500 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20250411 | 165400 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20250411 | 165300 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20250411 | 165200 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20250411 | 165100 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 4901 |
| 183 | 20250411 | 165000 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20250411 | 164900 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20250411 | 164800 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20250411 | 164700 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20250411 | 164600 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20250411 | 164500 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20250411 | 164400 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20250411 | 164300 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20250411 | 164200 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20250411 | 164100 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20250411 | 164000 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20250411 | 163900 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20250411 | 163800 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20250411 | 163700 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20250411 | 163600 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20250411 | 163500 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20250411 | 163400 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20250411 | 163300 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20250411 | 163200 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20250411 | 163100 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20250411 | 163000 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20250411 | 162900 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20250411 | 162800 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20250411 | 162700 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20250411 | 162600 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20250411 | 162500 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20250411 | 162400 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20250411 | 162300 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20250411 | 162200 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20250411 | 162100 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 4901 |
| 213 | 20250411 | 162000 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 214 | 20250411 | 161900 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 215 | 20250411 | 161800 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 216 | 20250411 | 161700 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 217 | 20250411 | 161600 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 218 | 20250411 | 161500 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 219 | 20250411 | 161400 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 220 | 20250411 | 161300 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 221 | 20250411 | 161200 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 222 | 20250411 | 161100 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 223 | 20250411 | 161000 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 224 | 20250411 | 160900 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 225 | 20250411 | 160800 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 226 | 20250411 | 160700 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 227 | 20250411 | 160600 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 228 | 20250411 | 160500 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 229 | 20250411 | 160400 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 230 | 20250411 | 160300 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 231 | 20250411 | 160200 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 232 | 20250411 | 160100 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 233 | 20250411 | 160000 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 234 | 20250411 | 155900 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 235 | 20250411 | 155800 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 236 | 20250411 | 155700 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 237 | 20250411 | 155600 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 238 | 20250411 | 155500 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 239 | 20250411 | 155400 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 240 | 20250411 | 155300 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 241 | 20250411 | 155200 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 242 | 20250411 | 155100 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 4901 |
| 243 | 20250411 | 155000 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 244 | 20250411 | 154900 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 245 | 20250411 | 154800 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 246 | 20250411 | 154700 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 247 | 20250411 | 154600 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 248 | 20250411 | 154500 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 249 | 20250411 | 154400 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 250 | 20250411 | 154300 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 251 | 20250411 | 154200 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 252 | 20250411 | 154100 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 253 | 20250411 | 154000 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 254 | 20250411 | 153900 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 255 | 20250411 | 153800 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 256 | 20250411 | 153700 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 257 | 20250411 | 153600 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 258 | 20250411 | 153500 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 259 | 20250411 | 153400 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 260 | 20250411 | 153300 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 261 | 20250411 | 153200 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 262 | 20250411 | 153100 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 263 | 20250411 | 153000 | 5250287200 | 33800 | 33800 | 33800 | 33800 | 4901 |
| 264 | 20250411 | 152900 | 5084633400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 265 | 20250411 | 152800 | 5084633400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 266 | 20250411 | 152700 | 5084633400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 267 | 20250411 | 152600 | 5084633400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 268 | 20250411 | 152500 | 5084633400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 269 | 20250411 | 152400 | 5084633400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 270 | 20250411 | 152300 | 5084633400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 271 | 20250411 | 152200 | 5084633400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 272 | 20250411 | 152100 | 5084633400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 273 | 20250411 | 152000 | 5084633400 | 33950 | 33950 | 33950 | 33950 | 0 |
| 274 | 20250411 | 151900 | 5084633400 | 33950 | 33950 | 33950 | 33850 | 1537 |
| 275 | 20250411 | 151800 | 5032529850 | 33950 | 34000 | 34000 | 33900 | 608 |
| 276 | 20250411 | 151700 | 5011887850 | 34000 | 33950 | 34000 | 33950 | 649 |
| 277 | 20250411 | 151600 | 4989843450 | 33900 | 34000 | 34000 | 33900 | 880 |
| 278 | 20250411 | 151500 | 4959946400 | 34000 | 34000 | 34000 | 33950 | 737 |
| 279 | 20250411 | 151400 | 4934889950 | 34000 | 34000 | 34000 | 33950 | 1539 |
| 280 | 20250411 | 151300 | 4882566500 | 34000 | 34000 | 34000 | 33950 | 502 |
| 281 | 20250411 | 151200 | 4865498550 | 34000 | 33950 | 34000 | 33900 | 167 |
| 282 | 20250411 | 151100 | 4859827750 | 34000 | 33950 | 34000 | 33900 | 1276 |
| 283 | 20250411 | 151000 | 4816475750 | 33950 | 33950 | 33950 | 33900 | 716 |
| 284 | 20250411 | 150900 | 4792171850 | 33950 | 33950 | 33950 | 33900 | 676 |
| 285 | 20250411 | 150800 | 4769221750 | 33950 | 33900 | 33950 | 33850 | 872 |
| 286 | 20250411 | 150700 | 4739659750 | 33850 | 33900 | 33950 | 33850 | 711 |
| 287 | 20250411 | 150600 | 4715555600 | 33900 | 33900 | 33900 | 33850 | 1182 |
| 288 | 20250411 | 150500 | 4675510850 | 33900 | 33900 | 33900 | 33850 | 715 |
| 289 | 20250411 | 150400 | 4651272500 | 33900 | 33900 | 33900 | 33850 | 1117 |
| 290 | 20250411 | 150300 | 4613460500 | 33900 | 33850 | 33900 | 33800 | 1081 |
| 291 | 20250411 | 150200 | 4576868150 | 33900 | 33900 | 33900 | 33850 | 630 |
| 292 | 20250411 | 150100 | 4555541250 | 33900 | 33900 | 33900 | 33800 | 483 |
| 293 | 20250411 | 150000 | 4539189050 | 33900 | 33900 | 33900 | 33850 | 640 |
| 294 | 20250411 | 145900 | 4517493650 | 33900 | 33900 | 33900 | 33850 | 1177 |
| 295 | 20250411 | 145800 | 4477619600 | 33900 | 33900 | 33900 | 33850 | 601 |
| 296 | 20250411 | 145700 | 4457270800 | 33875 | 33900 | 33900 | 33850 | 213 |
| 297 | 20250411 | 145600 | 4450056050 | 33850 | 33850 | 33900 | 33850 | 168 |
| 298 | 20250411 | 145500 | 4444361100 | 33900 | 33850 | 33900 | 33850 | 97 |
| 299 | 20250411 | 145400 | 4441072950 | 33900 | 33850 | 33900 | 33850 | 228 |
| 300 | 20250411 | 145300 | 4433350100 | 33900 | 33900 | 33900 | 33850 | 267 |
| 301 | 20250411 | 145200 | 4424307050 | 33900 | 33900 | 33900 | 33850 | 57 |
| 302 | 20250411 | 145100 | 4422374850 | 33900 | 33850 | 33900 | 33850 | 582 |
| 303 | 20250411 | 145000 | 4402669900 | 33850 | 33850 | 33850 | 33800 | 674 |
| 304 | 20250411 | 144900 | 4379876600 | 33850 | 33900 | 33900 | 33800 | 326 |
| 305 | 20250411 | 144800 | 4368840150 | 33900 | 33900 | 33900 | 33850 | 434 |
| 306 | 20250411 | 144700 | 4354147350 | 33900 | 33900 | 33900 | 33850 | 141 |
| 307 | 20250411 | 144600 | 4349367500 | 33900 | 33900 | 33900 | 33850 | 147 |
| 308 | 20250411 | 144500 | 4344387750 | 33850 | 33850 | 33900 | 33850 | 326 |
| 309 | 20250411 | 144400 | 4333350900 | 33850 | 33850 | 33850 | 33800 | 78 |
| 310 | 20250411 | 144300 | 4330710700 | 33850 | 33850 | 33900 | 33800 | 141 |
| 311 | 20250411 | 144200 | 4325937950 | 33850 | 33900 | 33900 | 33850 | 132 |
| 312 | 20250411 | 144100 | 4321465650 | 33900 | 33900 | 33900 | 33800 | 115 |
| 313 | 20250411 | 144000 | 4317572350 | 33900 | 33900 | 33900 | 33850 | 152 |
| 314 | 20250411 | 143900 | 4312425450 | 33850 | 33850 | 33850 | 33850 | 112 |
| 315 | 20250411 | 143800 | 4308634250 | 33850 | 33850 | 33850 | 33800 | 102 |
| 316 | 20250411 | 143700 | 4305181900 | 33850 | 33850 | 33850 | 33800 | 163 |
| 317 | 20250411 | 143600 | 4299664900 | 33850 | 33800 | 33850 | 33800 | 552 |
| 318 | 20250411 | 143500 | 4281005550 | 33800 | 33750 | 33800 | 33750 | 107 |
| 319 | 20250411 | 143400 | 4277389000 | 33800 | 33775 | 33800 | 33750 | 340 |
| 320 | 20250411 | 143300 | 4265907500 | 33800 | 33800 | 33800 | 33775 | 1028 |
| 321 | 20250411 | 143200 | 4231161150 | 33800 | 33900 | 33900 | 33750 | 1355 |
| 322 | 20250411 | 143100 | 4185342200 | 33900 | 33850 | 33900 | 33800 | 5791 |
| 323 | 20250411 | 143000 | 3989044200 | 33850 | 33700 | 33850 | 33700 | 2249 |
| 324 | 20250411 | 142900 | 3913065950 | 33700 | 33700 | 33700 | 33650 | 166 |
| 325 | 20250411 | 142800 | 3907473200 | 33700 | 33700 | 33700 | 33700 | 113 |
| 326 | 20250411 | 142700 | 3903665100 | 33700 | 33700 | 33700 | 33650 | 125 |
| 327 | 20250411 | 142600 | 3899457050 | 33700 | 33700 | 33700 | 33700 | 38 |
| 328 | 20250411 | 142500 | 3898176450 | 33700 | 33750 | 33750 | 33650 | 173 |
| 329 | 20250411 | 142400 | 3892345250 | 33650 | 33700 | 33750 | 33650 | 212 |
| 330 | 20250411 | 142300 | 3885200950 | 33750 | 33700 | 33750 | 33700 | 68 |
| 331 | 20250411 | 142200 | 3882909050 | 33700 | 33675 | 33750 | 33625 | 536 |
| 332 | 20250411 | 142100 | 3864856525 | 33675 | 33725 | 33725 | 33650 | 244 |
| 333 | 20250411 | 142000 | 3856631350 | 33725 | 33725 | 33725 | 33700 | 66 |
| 334 | 20250411 | 141900 | 3854405525 | 33725 | 33750 | 33750 | 33700 | 51 |
| 335 | 20250411 | 141800 | 3852685000 | 33750 | 33750 | 33750 | 33700 | 70 |
| 336 | 20250411 | 141700 | 3850322550 | 33700 | 33750 | 33750 | 33700 | 303 |
| 337 | 20250411 | 141600 | 3840106550 | 33750 | 33750 | 33750 | 33700 | 72 |
| 338 | 20250411 | 141500 | 3837677300 | 33700 | 33750 | 33750 | 33700 | 88 |
| 339 | 20250411 | 141400 | 3834707400 | 33750 | 33700 | 33750 | 33700 | 407 |
| 340 | 20250411 | 141300 | 3820986950 | 33750 | 33700 | 33750 | 33650 | 1821 |
| 341 | 20250411 | 141200 | 3759663850 | 33700 | 33700 | 33700 | 33650 | 55 |
| 342 | 20250411 | 141100 | 3757810750 | 33700 | 33700 | 33700 | 33650 | 285 |
| 343 | 20250411 | 141000 | 3748214200 | 33700 | 33700 | 33700 | 33650 | 92 |
| 344 | 20250411 | 140900 | 3745115150 | 33700 | 33700 | 33700 | 33650 | 70 |
| 345 | 20250411 | 140800 | 3742756450 | 33700 | 33700 | 33700 | 33650 | 100 |
| 346 | 20250411 | 140700 | 3739387200 | 33650 | 33700 | 33700 | 33650 | 36 |
| 347 | 20250411 | 140600 | 3738174050 | 33650 | 33650 | 33700 | 33650 | 20 |
| 348 | 20250411 | 140500 | 3737500300 | 33650 | 33700 | 33700 | 33650 | 55 |
| 349 | 20250411 | 140400 | 3735647300 | 33650 | 33700 | 33700 | 33650 | 97 |
| 350 | 20250411 | 140300 | 3732378900 | 33650 | 33600 | 33700 | 33600 | 104 |
| 351 | 20250411 | 140200 | 3728878700 | 33600 | 33600 | 33650 | 33600 | 27 |
| 352 | 20250411 | 140100 | 3727970300 | 33650 | 33650 | 33650 | 33650 | 92 |
| 353 | 20250411 | 140000 | 3724874500 | 33650 | 33600 | 33650 | 33600 | 106 |
| 354 | 20250411 | 135900 | 3721310300 | 33600 | 33650 | 33650 | 33600 | 19 |
| 355 | 20250411 | 135800 | 3720671000 | 33600 | 33600 | 33650 | 33550 | 65 |
| 356 | 20250411 | 135700 | 3718486650 | 33650 | 33650 | 33650 | 33600 | 132 |
| 357 | 20250411 | 135600 | 3714049750 | 33600 | 33600 | 33600 | 33600 | 119 |
| 358 | 20250411 | 135500 | 3710051350 | 33600 | 33550 | 33600 | 33500 | 371 |
| 359 | 20250411 | 135400 | 3697605650 | 33600 | 33500 | 33600 | 33500 | 180 |
| 360 | 20250411 | 135300 | 3691568600 | 33500 | 33550 | 33600 | 33500 | 110 |
| 361 | 20250411 | 135200 | 3687877950 | 33500 | 33600 | 33600 | 33500 | 200 |
| 362 | 20250411 | 135100 | 3681168000 | 33650 | 33600 | 33650 | 33600 | 135 |
| 363 | 20250411 | 135000 | 3676628900 | 33600 | 33550 | 33600 | 33500 | 934 |
| 364 | 20250411 | 134900 | 3645295050 | 33550 | 33600 | 33600 | 33500 | 97 |
| 365 | 20250411 | 134800 | 3642040550 | 33550 | 33600 | 33600 | 33500 | 468 |
| 366 | 20250411 | 134700 | 3626324550 | 33650 | 33650 | 33650 | 33600 | 14 |
| 367 | 20250411 | 134600 | 3625853500 | 33650 | 33650 | 33650 | 33600 | 87 |
| 368 | 20250411 | 134500 | 3622928450 | 33650 | 33600 | 33650 | 33550 | 134 |
| 369 | 20250411 | 134400 | 3618422900 | 33550 | 33600 | 33600 | 33550 | 105 |
| 370 | 20250411 | 134300 | 3614899350 | 33600 | 33700 | 33700 | 33600 | 44 |
| 371 | 20250411 | 134200 | 3613419350 | 33650 | 33600 | 33650 | 33550 | 156 |
| 372 | 20250411 | 134100 | 3608173950 | 33600 | 33650 | 33650 | 33600 | 71 |
| 373 | 20250411 | 134000 | 3605787000 | 33650 | 33600 | 33650 | 33600 | 92 |
| 374 | 20250411 | 133900 | 3602693800 | 33600 | 33650 | 33650 | 33600 | 90 |
| 375 | 20250411 | 133800 | 3599665400 | 33650 | 33600 | 33650 | 33600 | 62 |
| 376 | 20250411 | 133700 | 3597581600 | 33600 | 33600 | 33600 | 33600 | 42 |
| 377 | 20250411 | 133600 | 3596170400 | 33600 | 33650 | 33650 | 33600 | 263 |
| 378 | 20250411 | 133500 | 3587332450 | 33600 | 33700 | 33700 | 33600 | 108 |
| 379 | 20250411 | 133400 | 3583703100 | 33650 | 33600 | 33650 | 33600 | 78 |
| 380 | 20250411 | 133300 | 3581081000 | 33650 | 33600 | 33650 | 33600 | 17 |
| 381 | 20250411 | 133200 | 3580509200 | 33600 | 33550 | 33650 | 33550 | 151 |
| 382 | 20250411 | 133100 | 3575435400 | 33600 | 33650 | 33700 | 33600 | 15 |
| 383 | 20250411 | 133000 | 3574930450 | 33650 | 33700 | 33700 | 33600 | 192 |
| 384 | 20250411 | 132900 | 3568470900 | 33700 | 33700 | 33700 | 33650 | 149 |
| 385 | 20250411 | 132800 | 3563453100 | 33750 | 33550 | 33750 | 33550 | 21 |
| 386 | 20250411 | 132700 | 3562745050 | 33750 | 33600 | 33750 | 33600 | 213 |
| 387 | 20250411 | 132600 | 3555567400 | 33550 | 33650 | 33650 | 33550 | 136 |
| 388 | 20250411 | 132500 | 3550994300 | 33600 | 33550 | 33650 | 33550 | 244 |
| 389 | 20250411 | 132400 | 3542802300 | 33550 | 33700 | 33700 | 33300 | 1773 |
| 390 | 20250411 | 132300 | 3483489650 | 33700 | 33700 | 33700 | 33700 | 114 |
| 391 | 20250411 | 132200 | 3479647850 | 33700 | 33700 | 33700 | 33650 | 139 |
| 392 | 20250411 | 132100 | 3474966750 | 33650 | 33700 | 33700 | 33650 | 9 |
| 393 | 20250411 | 132000 | 3474663550 | 33700 | 33700 | 33750 | 33700 | 130 |
| 394 | 20250411 | 131900 | 3470280700 | 33700 | 33700 | 33700 | 33700 | 133 |
| 395 | 20250411 | 131800 | 3465798600 | 33700 | 33700 | 33700 | 33650 | 104 |
| 396 | 20250411 | 131700 | 3462296450 | 33750 | 33750 | 33750 | 33700 | 21 |
| 397 | 20250411 | 131600 | 3461588250 | 33750 | 33750 | 33750 | 33650 | 118 |
| 398 | 20250411 | 131500 | 3457608550 | 33750 | 33700 | 33750 | 33650 | 72 |
| 399 | 20250411 | 131400 | 3455181800 | 33650 | 33700 | 33700 | 33650 | 162 |
| 400 | 20250411 | 131300 | 3449725000 | 33650 | 33700 | 33750 | 33650 | 121 |
| 401 | 20250411 | 131200 | 3445647550 | 33700 | 33700 | 33750 | 33700 | 186 |
| 402 | 20250411 | 131100 | 3439379100 | 33750 | 33700 | 33750 | 33700 | 18 |
| 403 | 20250411 | 131000 | 3438771800 | 33750 | 33750 | 33750 | 33700 | 117 |
| 404 | 20250411 | 130900 | 3434825850 | 33750 | 33700 | 33750 | 33700 | 76 |
| 405 | 20250411 | 130800 | 3432261350 | 33700 | 33750 | 33750 | 33700 | 85 |
| 406 | 20250411 | 130700 | 3429395200 | 33750 | 33750 | 33750 | 33700 | 23 |
| 407 | 20250411 | 130600 | 3428619050 | 33700 | 33750 | 33750 | 33700 | 159 |
| 408 | 20250411 | 130500 | 3423255300 | 33750 | 33700 | 33750 | 33700 | 214 |
| 409 | 20250411 | 130400 | 3416041800 | 33750 | 33700 | 33750 | 33700 | 33 |
| 410 | 20250411 | 130300 | 3414928100 | 33700 | 33700 | 33750 | 33700 | 106 |
| 411 | 20250411 | 130200 | 3411355400 | 33750 | 33750 | 33750 | 33750 | 96 |
| 412 | 20250411 | 130100 | 3408115400 | 33750 | 33650 | 33750 | 33650 | 611 |
| 413 | 20250411 | 130000 | 3387524800 | 33700 | 33650 | 33700 | 33600 | 126 |
| 414 | 20250411 | 125900 | 3383283400 | 33700 | 33650 | 33700 | 33650 | 70 |
| 415 | 20250411 | 125800 | 3380927300 | 33700 | 33700 | 33700 | 33650 | 17 |
| 416 | 20250411 | 125700 | 3380354500 | 33650 | 33650 | 33700 | 33650 | 90 |
| 417 | 20250411 | 125600 | 3377324150 | 33700 | 33700 | 33700 | 33700 | 84 |
| 418 | 20250411 | 125500 | 3374493350 | 33650 | 33700 | 33700 | 33650 | 102 |
| 419 | 20250411 | 125400 | 3371059050 | 33700 | 33650 | 33700 | 33650 | 44 |
| 420 | 20250411 | 125300 | 3369577800 | 33700 | 33700 | 33700 | 33650 | 75 |
| 421 | 20250411 | 125200 | 3367052900 | 33650 | 33600 | 33650 | 33600 | 37 |
| 422 | 20250411 | 125100 | 3365807950 | 33650 | 33650 | 33650 | 33600 | 63 |
| 423 | 20250411 | 125000 | 3363690550 | 33650 | 33600 | 33650 | 33600 | 169 |
| 424 | 20250411 | 124900 | 3358007600 | 33600 | 33550 | 33600 | 33550 | 108 |
| 425 | 20250411 | 124800 | 3354381400 | 33600 | 33550 | 33600 | 33550 | 7 |
| 426 | 20250411 | 124700 | 3354146250 | 33600 | 33600 | 33600 | 33550 | 76 |
| 427 | 20250411 | 124600 | 3351592700 | 33650 | 33650 | 33650 | 33600 | 32 |
| 428 | 20250411 | 124500 | 3350516100 | 33700 | 33700 | 33700 | 33600 | 97 |
| 429 | 20250411 | 124400 | 3347251750 | 33700 | 33650 | 33700 | 33650 | 55 |
| 430 | 20250411 | 124300 | 3345399900 | 33650 | 33600 | 33650 | 33600 | 288 |
| 431 | 20250411 | 124200 | 3335710950 | 33600 | 33650 | 33650 | 33600 | 21 |
| 432 | 20250411 | 124100 | 3335004450 | 33650 | 33650 | 33700 | 33650 | 83 |
| 433 | 20250411 | 124000 | 3332211250 | 33700 | 33650 | 33700 | 33600 | 45 |
| 434 | 20250411 | 123900 | 3330696300 | 33650 | 33700 | 33700 | 33650 | 44 |
| 435 | 20250411 | 123800 | 3329214700 | 33700 | 33700 | 33700 | 33650 | 11 |
| 436 | 20250411 | 123700 | 3328844100 | 33650 | 33650 | 33700 | 33650 | 65 |
| 437 | 20250411 | 123600 | 3326656300 | 33600 | 33700 | 33700 | 33600 | 9 |
| 438 | 20250411 | 123500 | 3326353300 | 33700 | 33650 | 33700 | 33650 | 101 |
| 439 | 20250411 | 123400 | 3322952550 | 33650 | 33650 | 33700 | 33650 | 55 |
| 440 | 20250411 | 123300 | 3321100900 | 33650 | 33625 | 33700 | 33625 | 196 |
| 441 | 20250411 | 123200 | 3314499625 | 33650 | 33550 | 33650 | 33550 | 46 |
| 442 | 20250411 | 123100 | 3312955925 | 33550 | 33600 | 33600 | 33550 | 83 |
| 443 | 20250411 | 123000 | 3310167725 | 33600 | 33500 | 33600 | 33500 | 64 |
| 444 | 20250411 | 122900 | 3308020025 | 33500 | 33550 | 33650 | 33500 | 51 |
| 445 | 20250411 | 122800 | 3306309575 | 33550 | 33550 | 33700 | 33550 | 1210 |
| 446 | 20250411 | 122700 | 3265695275 | 33500 | 33550 | 33550 | 33500 | 62 |
| 447 | 20250411 | 122600 | 3263617825 | 33550 | 33550 | 33550 | 33550 | 16 |
| 448 | 20250411 | 122500 | 3263081025 | 33550 | 33550 | 33550 | 33450 | 98 |
| 449 | 20250411 | 122400 | 3259795875 | 33550 | 33600 | 33600 | 33550 | 94 |
| 450 | 20250411 | 122300 | 3256641625 | 33600 | 33600 | 33600 | 33550 | 67 |
| 451 | 20250411 | 122200 | 3254393025 | 33600 | 33600 | 33600 | 33600 | 9 |
| 452 | 20250411 | 122100 | 3254090625 | 33600 | 33500 | 33600 | 33500 | 418 |
| 453 | 20250411 | 122000 | 3240053625 | 33500 | 33450 | 33500 | 33450 | 108 |
| 454 | 20250411 | 121900 | 3236435675 | 33500 | 33550 | 33550 | 33500 | 16 |
| 455 | 20250411 | 121800 | 3235899375 | 33550 | 33500 | 33550 | 33500 | 85 |
| 456 | 20250411 | 121700 | 3233050575 | 33450 | 33550 | 33550 | 33450 | 137 |
| 457 | 20250411 | 121600 | 3228465875 | 33550 | 33500 | 33550 | 33500 | 53 |
| 458 | 20250411 | 121500 | 3226689575 | 33500 | 33550 | 33550 | 33500 | 99 |
| 459 | 20250411 | 121400 | 3223371175 | 33500 | 33450 | 33550 | 33450 | 21 |
| 460 | 20250411 | 121300 | 3222667525 | 33500 | 33550 | 33550 | 33500 | 73 |
| 461 | 20250411 | 121200 | 3220221175 | 33550 | 33600 | 33600 | 33550 | 121 |
| 462 | 20250411 | 121100 | 3216159575 | 33650 | 33575 | 33700 | 33550 | 286 |
| 463 | 20250411 | 121000 | 3206536825 | 33550 | 33550 | 33600 | 33550 | 119 |
| 464 | 20250411 | 120900 | 3202541975 | 33600 | 33600 | 33600 | 33600 | 9 |
| 465 | 20250411 | 120800 | 3202239575 | 33550 | 33550 | 33600 | 33550 | 125 |
| 466 | 20250411 | 120700 | 3198042275 | 33600 | 33600 | 33600 | 33600 | 9 |
| 467 | 20250411 | 120600 | 3197739875 | 33600 | 33550 | 33600 | 33550 | 161 |
| 468 | 20250411 | 120500 | 3192335325 | 33600 | 33600 | 33600 | 33550 | 156 |
| 469 | 20250411 | 120400 | 3187096025 | 33600 | 33600 | 33650 | 33550 | 64 |
| 470 | 20250411 | 120300 | 3184945225 | 33600 | 33650 | 33650 | 33600 | 63 |
| 471 | 20250411 | 120200 | 3182827925 | 33600 | 33650 | 33650 | 33600 | 58 |
| 472 | 20250411 | 120100 | 3180876825 | 33650 | 33650 | 33700 | 33650 | 330 |
| 473 | 20250411 | 120000 | 3169766375 | 33600 | 33650 | 33650 | 33600 | 178 |
| 474 | 20250411 | 115900 | 3163780175 | 33650 | 33650 | 33650 | 33650 | 14 |
| 475 | 20250411 | 115800 | 3163309075 | 33650 | 33650 | 33650 | 33600 | 135 |
| 476 | 20250411 | 115700 | 3158772475 | 33650 | 33600 | 33650 | 33600 | 17 |
| 477 | 20250411 | 115600 | 3158200575 | 33600 | 33650 | 33650 | 33600 | 73 |
| 478 | 20250411 | 115500 | 3155746775 | 33650 | 33600 | 33650 | 33600 | 45 |
| 479 | 20250411 | 115400 | 3154233425 | 33550 | 33650 | 33650 | 33550 | 41 |
| 480 | 20250411 | 115300 | 3152856025 | 33650 | 33650 | 33700 | 33650 | 86 |
| 481 | 20250411 | 115200 | 3149961175 | 33700 | 33700 | 33700 | 33650 | 421 |
| 482 | 20250411 | 115100 | 3135779425 | 33700 | 33700 | 33700 | 33650 | 15 |
| 483 | 20250411 | 115000 | 3135274025 | 33700 | 33700 | 33700 | 33650 | 98 |
| 484 | 20250411 | 114900 | 3131973975 | 33650 | 33700 | 33700 | 33650 | 20 |
| 485 | 20250411 | 114800 | 3131300275 | 33650 | 33700 | 33700 | 33650 | 63 |
| 486 | 20250411 | 114700 | 3129179725 | 33650 | 33650 | 33700 | 33650 | 16 |
| 487 | 20250411 | 114600 | 3128640875 | 33700 | 33700 | 33700 | 33650 | 121 |
| 488 | 20250411 | 114500 | 3124568875 | 33700 | 33650 | 33700 | 33650 | 110 |
| 489 | 20250411 | 114400 | 3120862325 | 33650 | 33700 | 33700 | 33650 | 69 |
| 490 | 20250411 | 114300 | 3118539775 | 33700 | 33700 | 33700 | 33650 | 19 |
| 491 | 20250411 | 114200 | 3117899575 | 33700 | 33750 | 33750 | 33650 | 155 |
| 492 | 20250411 | 114100 | 3112674625 | 33750 | 33750 | 33750 | 33700 | 142 |
| 493 | 20250411 | 114000 | 3107885675 | 33750 | 33750 | 33750 | 33700 | 121 |
| 494 | 20250411 | 113900 | 3103805225 | 33750 | 33700 | 33750 | 33700 | 466 |
| 495 | 20250411 | 113800 | 3088086075 | 33700 | 33700 | 33700 | 33650 | 114 |
| 496 | 20250411 | 113700 | 3084249325 | 33700 | 33700 | 33700 | 33650 | 13 |
| 497 | 20250411 | 113600 | 3083811325 | 33700 | 33750 | 33750 | 33650 | 200 |
| 498 | 20250411 | 113500 | 3077071625 | 33750 | 33600 | 33750 | 33600 | 280 |
| 499 | 20250411 | 113400 | 3067639525 | 33700 | 33650 | 33700 | 33650 | 22 |
| 500 | 20250411 | 113300 | 3066898775 | 33600 | 33650 | 33650 | 33600 | 178 |
| 501 | 20250411 | 113200 | 3060913425 | 33650 | 33650 | 33700 | 33650 | 119 |
| 502 | 20250411 | 113100 | 3056908325 | 33700 | 33700 | 33750 | 33650 | 199 |
| 503 | 20250411 | 113000 | 3050204025 | 33700 | 33700 | 33750 | 33650 | 52 |
| 504 | 20250411 | 112900 | 3048450375 | 33750 | 33700 | 33750 | 33650 | 85 |
| 505 | 20250411 | 112800 | 3045585275 | 33700 | 33650 | 33700 | 33650 | 86 |
| 506 | 20250411 | 112700 | 3042690875 | 33700 | 33700 | 33700 | 33700 | 22 |
| 507 | 20250411 | 112600 | 3041949475 | 33750 | 33650 | 33750 | 33600 | 490 |
| 508 | 20250411 | 112500 | 3025446675 | 33650 | 33650 | 33650 | 33600 | 45 |
| 509 | 20250411 | 112400 | 3023932475 | 33650 | 33600 | 33650 | 33600 | 92 |
| 510 | 20250411 | 112300 | 3020840875 | 33600 | 33650 | 33650 | 33600 | 75 |
| 511 | 20250411 | 112200 | 3018317375 | 33650 | 33650 | 33650 | 33600 | 75 |
| 512 | 20250411 | 112100 | 3015796275 | 33650 | 33600 | 33650 | 33600 | 24 |
| 513 | 20250411 | 112000 | 3014989175 | 33600 | 33650 | 33650 | 33600 | 117 |
| 514 | 20250411 | 111900 | 3011055175 | 33600 | 33600 | 33600 | 33600 | 8 |
| 515 | 20250411 | 111800 | 3010786375 | 33600 | 33650 | 33650 | 33600 | 124 |
| 516 | 20250411 | 111700 | 3006619275 | 33650 | 33650 | 33650 | 33650 | 15 |
| 517 | 20250411 | 111600 | 3006114525 | 33600 | 33600 | 33700 | 33600 | 312 |
| 518 | 20250411 | 111500 | 2995621825 | 33700 | 33600 | 33700 | 33550 | 429 |
| 519 | 20250411 | 111400 | 2981204475 | 33600 | 33600 | 33600 | 33550 | 30 |
| 520 | 20250411 | 111300 | 2980196625 | 33600 | 33550 | 33600 | 33550 | 115 |
| 521 | 20250411 | 111200 | 2976335125 | 33550 | 33550 | 33600 | 33550 | 156 |
| 522 | 20250411 | 111100 | 2971100625 | 33550 | 33500 | 33550 | 33500 | 129 |
| 523 | 20250411 | 111000 | 2966775325 | 33500 | 33500 | 33550 | 33500 | 88 |
| 524 | 20250411 | 110900 | 2963823075 | 33550 | 33500 | 33550 | 33450 | 91 |
| 525 | 20250411 | 110800 | 2960774075 | 33550 | 33500 | 33550 | 33500 | 22 |
| 526 | 20250411 | 110700 | 2960036025 | 33550 | 33550 | 33550 | 33500 | 29 |
| 527 | 20250411 | 110600 | 2959063125 | 33600 | 33550 | 33600 | 33550 | 191 |
| 528 | 20250411 | 110500 | 2952651675 | 33550 | 33600 | 33600 | 33550 | 273 |
| 529 | 20250411 | 110400 | 2943488825 | 33600 | 33550 | 33600 | 33550 | 52 |
| 530 | 20250411 | 110300 | 2941744175 | 33650 | 33500 | 33650 | 33400 | 1525 |
| 531 | 20250411 | 110200 | 2890566525 | 33500 | 33500 | 33500 | 33500 | 21 |
| 532 | 20250411 | 110100 | 2889863025 | 33500 | 33550 | 33550 | 33350 | 217 |
| 533 | 20250411 | 110000 | 2882610025 | 33550 | 33500 | 33550 | 33500 | 262 |
| 534 | 20250411 | 105900 | 2873820025 | 33550 | 33550 | 33550 | 33450 | 80 |
| 535 | 20250411 | 105800 | 2871139225 | 33500 | 33500 | 33550 | 33500 | 41 |
| 536 | 20250411 | 105700 | 2869765525 | 33550 | 33550 | 33550 | 33500 | 126 |
| 537 | 20250411 | 105600 | 2865542175 | 33500 | 33550 | 33550 | 33500 | 151 |
| 538 | 20250411 | 105500 | 2860482975 | 33550 | 33500 | 33550 | 33500 | 251 |
| 539 | 20250411 | 105400 | 2852064525 | 33550 | 33550 | 33550 | 33450 | 51 |
| 540 | 20250411 | 105300 | 2850356325 | 33500 | 33500 | 33500 | 33350 | 312 |
| 541 | 20250411 | 105200 | 2839910075 | 33450 | 33350 | 33500 | 33350 | 127 |
| 542 | 20250411 | 105100 | 2835660925 | 33400 | 33400 | 33450 | 33350 | 64 |
| 543 | 20250411 | 105000 | 2833523325 | 33450 | 33300 | 33450 | 33300 | 40 |
| 544 | 20250411 | 104900 | 2832185925 | 33450 | 33350 | 33450 | 33250 | 75 |
| 545 | 20250411 | 104800 | 2829683575 | 33450 | 33400 | 33450 | 33350 | 135 |
| 546 | 20250411 | 104700 | 2825174275 | 33450 | 33350 | 33450 | 33300 | 217 |
| 547 | 20250411 | 104600 | 2817927775 | 33350 | 33450 | 33450 | 33350 | 76 |
| 548 | 20250411 | 104500 | 2815392575 | 33450 | 33350 | 33500 | 33350 | 315 |
| 549 | 20250411 | 104400 | 2804858325 | 33400 | 33300 | 33450 | 33300 | 313 |
| 550 | 20250411 | 104300 | 2794401675 | 33300 | 33300 | 33350 | 33250 | 54 |
| 551 | 20250411 | 104200 | 2792603375 | 33300 | 33150 | 33300 | 33150 | 55 |
| 552 | 20250411 | 104100 | 2790772375 | 33250 | 33350 | 33350 | 33050 | 394 |
| 553 | 20250411 | 104000 | 2777686025 | 33400 | 33300 | 33400 | 33250 | 63 |
| 554 | 20250411 | 103900 | 2775587625 | 33350 | 33300 | 33350 | 33300 | 165 |
| 555 | 20250411 | 103800 | 2770091975 | 33300 | 33250 | 33350 | 33250 | 15 |
| 556 | 20250411 | 103700 | 2769592575 | 33200 | 33250 | 33250 | 33050 | 187 |
| 557 | 20250411 | 103600 | 2763395125 | 33100 | 33150 | 33200 | 33100 | 73 |
| 558 | 20250411 | 103500 | 2760971875 | 33200 | 33100 | 33200 | 33100 | 133 |
| 559 | 20250411 | 103400 | 2756560075 | 33200 | 33050 | 33200 | 33050 | 8 |
| 560 | 20250411 | 103300 | 2756294775 | 33200 | 33150 | 33450 | 33000 | 531 |
| 561 | 20250411 | 103200 | 2738712025 | 33450 | 33200 | 33450 | 33150 | 230 |
| 562 | 20250411 | 103100 | 2731054125 | 33150 | 33150 | 33250 | 33150 | 91 |
| 563 | 20250411 | 103000 | 2728036375 | 33150 | 33250 | 33300 | 33150 | 356 |
| 564 | 20250411 | 102900 | 2716214025 | 33250 | 33300 | 33350 | 33250 | 287 |
| 565 | 20250411 | 102800 | 2706663525 | 33300 | 33300 | 33300 | 33250 | 13 |
| 566 | 20250411 | 102700 | 2706230725 | 33250 | 33300 | 33350 | 33250 | 88 |
| 567 | 20250411 | 102600 | 2703299875 | 33350 | 33300 | 33350 | 33250 | 133 |
| 568 | 20250411 | 102500 | 2698870375 | 33350 | 33300 | 33400 | 33300 | 163 |
| 569 | 20250411 | 102400 | 2693435675 | 33300 | 33250 | 33350 | 33150 | 112 |
| 570 | 20250411 | 102300 | 2689709675 | 33200 | 33200 | 33250 | 33200 | 69 |
| 571 | 20250411 | 102200 | 2687418525 | 33200 | 33200 | 33250 | 33150 | 87 |
| 572 | 20250411 | 102100 | 2684529725 | 33200 | 33250 | 33250 | 33150 | 302 |
| 573 | 20250411 | 102000 | 2674506975 | 33200 | 33150 | 33300 | 33150 | 169 |
| 574 | 20250411 | 101900 | 2668894725 | 33150 | 33200 | 33350 | 33075 | 859 |
| 575 | 20250411 | 101800 | 2640458325 | 33050 | 33100 | 33200 | 33050 | 155 |
| 576 | 20250411 | 101700 | 2635323675 | 33100 | 33150 | 33150 | 33050 | 8 |
| 577 | 20250411 | 101600 | 2635058625 | 33150 | 33125 | 33150 | 33100 | 509 |
| 578 | 20250411 | 101500 | 2618208575 | 33125 | 33125 | 33125 | 33100 | 83 |
| 579 | 20250411 | 101400 | 2615459250 | 33100 | 33100 | 33125 | 33100 | 69 |
| 580 | 20250411 | 101300 | 2613175225 | 33125 | 33200 | 33200 | 33100 | 21 |
| 581 | 20250411 | 101200 | 2612479425 | 33200 | 33250 | 33250 | 33150 | 24 |
| 582 | 20250411 | 101100 | 2611683075 | 33150 | 33150 | 33300 | 33150 | 67 |
| 583 | 20250411 | 101000 | 2609460925 | 33200 | 33150 | 33400 | 33100 | 463 |
| 584 | 20250411 | 100900 | 2594096475 | 33100 | 33050 | 33150 | 33050 | 59 |
| 585 | 20250411 | 100800 | 2592143325 | 33050 | 33150 | 33150 | 33050 | 573 |
| 586 | 20250411 | 100700 | 2573189575 | 33200 | 33100 | 33200 | 33075 | 1037 |
| 587 | 20250411 | 100600 | 2538863000 | 33125 | 33225 | 33225 | 33100 | 281 |
| 588 | 20250411 | 100500 | 2529544175 | 33100 | 33350 | 33400 | 33100 | 3166 |
| 589 | 20250411 | 100400 | 2424079475 | 33350 | 33400 | 33400 | 33300 | 146 |
| 590 | 20250411 | 100300 | 2419209025 | 33400 | 33400 | 33400 | 33300 | 156 |
| 591 | 20250411 | 100200 | 2414001075 | 33250 | 33300 | 33400 | 33250 | 23 |
| 592 | 20250411 | 100100 | 2413233125 | 33450 | 33350 | 33450 | 33200 | 887 |
| 593 | 20250411 | 100000 | 2383713525 | 33350 | 33400 | 33400 | 33350 | 95 |
| 594 | 20250411 | 095900 | 2380544775 | 33450 | 33350 | 33450 | 33300 | 47 |
| 595 | 20250411 | 095800 | 2378977525 | 33500 | 33425 | 33700 | 33400 | 3913 |
| 596 | 20250411 | 095700 | 2247398275 | 33550 | 33350 | 33600 | 33350 | 511 |
| 597 | 20250411 | 095600 | 2230268875 | 33400 | 33550 | 33600 | 33400 | 559 |
| 598 | 20250411 | 095500 | 2211567625 | 33400 | 33400 | 33550 | 33400 | 605 |
| 599 | 20250411 | 095400 | 2191278925 | 33400 | 33250 | 33400 | 33250 | 1361 |
| 600 | 20250411 | 095300 | 2145949875 | 33200 | 33200 | 33200 | 33200 | 63 |
| 601 | 20250411 | 095200 | 2143858275 | 33200 | 33050 | 33250 | 33050 | 617 |
| 602 | 20250411 | 095100 | 2123423175 | 33050 | 33100 | 33150 | 33050 | 279 |
| 603 | 20250411 | 095000 | 2114193125 | 33150 | 33300 | 33350 | 33150 | 1184 |
| 604 | 20250411 | 094900 | 2074867025 | 33300 | 33250 | 33300 | 33250 | 564 |
| 605 | 20250411 | 094800 | 2056099625 | 33250 | 33250 | 33300 | 33200 | 744 |
| 606 | 20250411 | 094700 | 2031349575 | 33250 | 33300 | 33300 | 33250 | 59 |
| 607 | 20250411 | 094600 | 2029385225 | 33300 | 33450 | 33475 | 33200 | 1089 |
| 608 | 20250411 | 094500 | 1993049100 | 33475 | 33550 | 33550 | 33475 | 321 |
| 609 | 20250411 | 094400 | 1982283200 | 33550 | 33600 | 33600 | 33550 | 74 |
| 610 | 20250411 | 094300 | 1979799350 | 33600 | 33600 | 33650 | 33600 | 260 |
| 611 | 20250411 | 094200 | 1971063200 | 33600 | 33750 | 33750 | 33600 | 631 |
| 612 | 20250411 | 094100 | 1949803350 | 33750 | 33750 | 33800 | 33750 | 447 |
| 613 | 20250411 | 094000 | 1934695950 | 33750 | 33850 | 33850 | 33750 | 221 |
| 614 | 20250411 | 093900 | 1927228200 | 33800 | 33650 | 33900 | 33600 | 790 |
| 615 | 20250411 | 093800 | 1900538050 | 33750 | 33800 | 33800 | 33700 | 1037 |
| 616 | 20250411 | 093700 | 1865576550 | 33800 | 33850 | 33850 | 33800 | 116 |
| 617 | 20250411 | 093600 | 1861650700 | 33850 | 33700 | 33850 | 33550 | 1839 |
| 618 | 20250411 | 093500 | 1799539600 | 33650 | 33500 | 33650 | 33350 | 675 |
| 619 | 20250411 | 093400 | 1776935950 | 33500 | 33500 | 33550 | 33450 | 371 |
| 620 | 20250411 | 093300 | 1764519000 | 33500 | 33650 | 33750 | 33500 | 1452 |
| 621 | 20250411 | 093200 | 1715768950 | 33700 | 33800 | 33800 | 33650 | 899 |
| 622 | 20250411 | 093100 | 1685475950 | 33800 | 33850 | 33850 | 33800 | 819 |
| 623 | 20250411 | 093000 | 1657757650 | 33900 | 33900 | 33900 | 33750 | 1102 |
| 624 | 20250411 | 092900 | 1620445000 | 33900 | 34150 | 34200 | 33850 | 2391 |
| 625 | 20250411 | 092800 | 1539126700 | 34150 | 34000 | 34200 | 33900 | 2949 |
| 626 | 20250411 | 092700 | 1438464450 | 34000 | 33800 | 34000 | 33650 | 3593 |
| 627 | 20250411 | 092600 | 1316468800 | 33800 | 33600 | 33800 | 33600 | 1432 |
| 628 | 20250411 | 092500 | 1268153050 | 33550 | 33700 | 33750 | 33550 | 983 |
| 629 | 20250411 | 092400 | 1235111700 | 33750 | 33500 | 33800 | 33500 | 1737 |
| 630 | 20250411 | 092300 | 1176508600 | 33500 | 33600 | 33650 | 33500 | 1699 |
| 631 | 20250411 | 092200 | 1119390950 | 33600 | 33650 | 33750 | 33500 | 1045 |
| 632 | 20250411 | 092100 | 1084283150 | 33625 | 33550 | 33650 | 33550 | 304 |
| 633 | 20250411 | 092000 | 1074059525 | 33600 | 34000 | 34000 | 33600 | 3602 |
| 634 | 20250411 | 091900 | 952272725 | 34050 | 33750 | 34050 | 33700 | 3401 |
| 635 | 20250411 | 091800 | 837047025 | 33750 | 33500 | 33750 | 33500 | 2237 |
| 636 | 20250411 | 091700 | 761838850 | 33500 | 33400 | 33500 | 33300 | 1723 |
| 637 | 20250411 | 091600 | 704238850 | 33400 | 33250 | 33500 | 33250 | 1928 |
| 638 | 20250411 | 091500 | 639803400 | 33250 | 33050 | 33450 | 33000 | 6561 |
| 639 | 20250411 | 091400 | 421598050 | 33050 | 32950 | 33050 | 32950 | 514 |
| 640 | 20250411 | 091300 | 404621750 | 32950 | 32900 | 33050 | 32900 | 1719 |
| 641 | 20250411 | 091200 | 347903600 | 32950 | 32800 | 32950 | 32800 | 261 |
| 642 | 20250411 | 091100 | 339327100 | 32850 | 32750 | 32950 | 32750 | 161 |
| 643 | 20250411 | 091000 | 334032500 | 32950 | 32750 | 32950 | 32750 | 347 |
| 644 | 20250411 | 090900 | 322645000 | 32750 | 32700 | 32750 | 32700 | 255 |
| 645 | 20250411 | 090800 | 314304000 | 32750 | 32800 | 32800 | 32750 | 458 |
| 646 | 20250411 | 090700 | 299298400 | 32800 | 32750 | 32800 | 32650 | 556 |
| 647 | 20250411 | 090600 | 281086700 | 32600 | 32750 | 32800 | 32600 | 200 |
| 648 | 20250411 | 090500 | 274531850 | 32750 | 32900 | 33200 | 32750 | 1915 |
| 649 | 20250411 | 090400 | 211417000 | 32900 | 32600 | 32900 | 32600 | 1347 |
| 650 | 20250411 | 090300 | 167333750 | 32600 | 32450 | 32950 | 32400 | 3588 |
| 651 | 20250411 | 090200 | 50120000 | 32450 | 32400 | 32450 | 32400 | 457 |
| 652 | 20250411 | 090100 | 35305800 | 32350 | 32150 | 32350 | 31950 | 430 |
| 653 | 20250411 | 090000 | 21480850 | 32150 | 31850 | 32150 | 31800 | 673 |