35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 195200 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 4553 |
| 3 | 20250417 | 195100 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20250417 | 195000 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20250417 | 194900 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20250417 | 194800 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20250417 | 194700 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20250417 | 194600 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20250417 | 194500 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20250417 | 194400 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20250417 | 194300 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20250417 | 194200 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20250417 | 194100 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20250417 | 194000 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20250417 | 193900 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20250417 | 193800 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20250417 | 193700 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20250417 | 193600 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20250417 | 193500 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20250417 | 193400 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20250417 | 193300 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20250417 | 193200 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20250417 | 193100 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20250417 | 193000 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20250417 | 192900 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20250417 | 192800 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20250417 | 192700 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20250417 | 192600 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20250417 | 192500 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20250417 | 192400 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20250417 | 192300 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20250417 | 192200 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 4553 |
| 33 | 20250417 | 192100 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20250417 | 192000 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20250417 | 191900 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20250417 | 191800 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20250417 | 191700 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20250417 | 191600 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20250417 | 191500 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20250417 | 191400 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20250417 | 191300 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20250417 | 191200 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20250417 | 191100 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20250417 | 191000 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20250417 | 190900 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20250417 | 190800 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20250417 | 190700 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20250417 | 190600 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20250417 | 190500 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20250417 | 190400 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20250417 | 190300 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20250417 | 190200 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20250417 | 190100 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20250417 | 190000 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20250417 | 185900 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20250417 | 185800 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20250417 | 185700 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20250417 | 185600 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20250417 | 185500 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20250417 | 185400 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20250417 | 185300 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20250417 | 185200 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 4553 |
| 63 | 20250417 | 185100 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20250417 | 185000 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20250417 | 184900 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20250417 | 184800 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20250417 | 184700 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20250417 | 184600 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20250417 | 184500 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20250417 | 184400 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20250417 | 184300 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20250417 | 184200 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20250417 | 184100 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20250417 | 184000 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20250417 | 183900 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20250417 | 183800 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20250417 | 183700 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20250417 | 183600 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20250417 | 183500 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20250417 | 183400 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20250417 | 183300 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20250417 | 183200 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20250417 | 183100 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20250417 | 183000 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20250417 | 182900 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20250417 | 182800 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20250417 | 182700 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20250417 | 182600 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20250417 | 182500 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20250417 | 182400 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20250417 | 182300 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20250417 | 182200 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 4553 |
| 93 | 20250417 | 182100 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20250417 | 182000 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20250417 | 181900 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20250417 | 181800 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20250417 | 181700 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20250417 | 181600 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20250417 | 181500 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20250417 | 181400 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20250417 | 181300 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20250417 | 181200 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20250417 | 181100 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20250417 | 181000 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20250417 | 180900 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20250417 | 180800 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20250417 | 180700 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20250417 | 180600 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20250417 | 180500 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20250417 | 180400 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20250417 | 180300 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20250417 | 180200 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20250417 | 180100 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20250417 | 180000 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20250417 | 175900 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20250417 | 175800 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20250417 | 175700 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20250417 | 175600 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20250417 | 175500 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20250417 | 175400 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20250417 | 175300 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20250417 | 175200 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 4553 |
| 123 | 20250417 | 175100 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20250417 | 175000 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20250417 | 174900 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20250417 | 174800 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20250417 | 174700 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20250417 | 174600 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20250417 | 174500 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20250417 | 174400 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20250417 | 174300 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20250417 | 174200 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20250417 | 174100 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20250417 | 174000 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20250417 | 173900 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20250417 | 173800 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20250417 | 173700 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20250417 | 173600 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20250417 | 173500 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20250417 | 173400 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20250417 | 173300 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20250417 | 173200 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20250417 | 173100 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20250417 | 173000 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20250417 | 172900 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20250417 | 172800 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20250417 | 172700 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20250417 | 172600 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20250417 | 172500 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20250417 | 172400 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20250417 | 172300 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20250417 | 172200 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 4553 |
| 153 | 20250417 | 172100 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20250417 | 172000 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20250417 | 171900 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20250417 | 171800 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20250417 | 171700 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20250417 | 171600 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20250417 | 171500 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20250417 | 171400 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20250417 | 171300 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20250417 | 171200 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20250417 | 171100 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20250417 | 171000 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20250417 | 170900 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20250417 | 170800 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20250417 | 170700 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20250417 | 170600 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20250417 | 170500 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20250417 | 170400 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20250417 | 170300 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20250417 | 170200 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20250417 | 170100 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20250417 | 170000 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20250417 | 165900 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20250417 | 165800 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20250417 | 165700 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20250417 | 165600 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20250417 | 165500 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20250417 | 165400 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20250417 | 165300 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20250417 | 165200 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 4553 |
| 183 | 20250417 | 165100 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20250417 | 165000 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20250417 | 164900 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20250417 | 164800 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20250417 | 164700 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20250417 | 164600 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20250417 | 164500 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20250417 | 164400 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20250417 | 164300 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20250417 | 164200 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20250417 | 164100 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20250417 | 164000 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20250417 | 163900 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20250417 | 163800 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20250417 | 163700 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20250417 | 163600 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20250417 | 163500 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20250417 | 163400 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20250417 | 163300 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20250417 | 163200 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20250417 | 163100 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20250417 | 163000 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20250417 | 162900 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20250417 | 162800 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20250417 | 162700 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20250417 | 162600 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20250417 | 162500 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20250417 | 162400 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20250417 | 162300 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20250417 | 162200 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 4553 |
| 213 | 20250417 | 162100 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20250417 | 162000 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20250417 | 161900 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20250417 | 161800 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20250417 | 161700 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20250417 | 161600 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 219 | 20250417 | 161500 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20250417 | 161400 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20250417 | 161300 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20250417 | 161200 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20250417 | 161100 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 224 | 20250417 | 161000 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 225 | 20250417 | 160900 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 226 | 20250417 | 160800 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 227 | 20250417 | 160700 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 228 | 20250417 | 160600 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 229 | 20250417 | 160500 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 230 | 20250417 | 160400 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 231 | 20250417 | 160300 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 232 | 20250417 | 160200 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 233 | 20250417 | 160100 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 234 | 20250417 | 160000 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 235 | 20250417 | 155900 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 236 | 20250417 | 155800 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 237 | 20250417 | 155700 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 238 | 20250417 | 155600 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 239 | 20250417 | 155500 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 240 | 20250417 | 155400 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 241 | 20250417 | 155300 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 242 | 20250417 | 155200 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 4553 |
| 243 | 20250417 | 155100 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 244 | 20250417 | 155000 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 245 | 20250417 | 154900 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 246 | 20250417 | 154800 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 247 | 20250417 | 154700 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 248 | 20250417 | 154600 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 249 | 20250417 | 154500 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 250 | 20250417 | 154400 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 251 | 20250417 | 154300 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 252 | 20250417 | 154200 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 253 | 20250417 | 154100 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 254 | 20250417 | 154000 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 255 | 20250417 | 153900 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 256 | 20250417 | 153800 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 257 | 20250417 | 153700 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 258 | 20250417 | 153600 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 259 | 20250417 | 153500 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 260 | 20250417 | 153400 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 261 | 20250417 | 153300 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 262 | 20250417 | 153200 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 263 | 20250417 | 153100 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 0 |
| 264 | 20250417 | 153000 | 5420281475 | 22600 | 22600 | 22600 | 22600 | 4553 |
| 265 | 20250417 | 152900 | 5317383675 | 22700 | 22700 | 22700 | 22700 | 0 |
| 266 | 20250417 | 152800 | 5317383675 | 22700 | 22700 | 22700 | 22700 | 0 |
| 267 | 20250417 | 152700 | 5317383675 | 22700 | 22700 | 22700 | 22700 | 0 |
| 268 | 20250417 | 152600 | 5317383675 | 22700 | 22700 | 22700 | 22700 | 0 |
| 269 | 20250417 | 152500 | 5317383675 | 22700 | 22700 | 22700 | 22700 | 0 |
| 270 | 20250417 | 152400 | 5317383675 | 22700 | 22700 | 22700 | 22700 | 0 |
| 271 | 20250417 | 152300 | 5317383675 | 22700 | 22700 | 22700 | 22700 | 0 |
| 272 | 20250417 | 152200 | 5317383675 | 22700 | 22700 | 22700 | 22700 | 0 |
| 273 | 20250417 | 152100 | 5317383675 | 22700 | 22700 | 22700 | 22700 | 0 |
| 274 | 20250417 | 152000 | 5317383675 | 22700 | 22700 | 22700 | 22700 | 0 |
| 275 | 20250417 | 151900 | 5317383675 | 22700 | 22700 | 22700 | 22600 | 483 |
| 276 | 20250417 | 151800 | 5306456225 | 22700 | 22700 | 22700 | 22700 | 73 |
| 277 | 20250417 | 151700 | 5304799125 | 22600 | 22700 | 22700 | 22600 | 799 |
| 278 | 20250417 | 151600 | 5286728925 | 22700 | 22900 | 22900 | 22650 | 2608 |
| 279 | 20250417 | 151500 | 5227529925 | 22900 | 22750 | 22900 | 22700 | 344 |
| 280 | 20250417 | 151400 | 5219695425 | 22800 | 22900 | 22900 | 22800 | 198 |
| 281 | 20250417 | 151300 | 5215172925 | 22900 | 22900 | 22900 | 22750 | 253 |
| 282 | 20250417 | 151200 | 5209391975 | 22900 | 22800 | 22900 | 22700 | 732 |
| 283 | 20250417 | 151100 | 5192690275 | 22800 | 22850 | 22900 | 22750 | 394 |
| 284 | 20250417 | 151000 | 5183700175 | 22850 | 22900 | 22950 | 22850 | 364 |
| 285 | 20250417 | 150900 | 5175358525 | 22950 | 22900 | 22950 | 22850 | 167 |
| 286 | 20250417 | 150800 | 5171529825 | 22900 | 22900 | 22900 | 22850 | 139 |
| 287 | 20250417 | 150700 | 5168347275 | 22900 | 22850 | 22900 | 22850 | 96 |
| 288 | 20250417 | 150600 | 5166148975 | 22900 | 22900 | 22900 | 22850 | 265 |
| 289 | 20250417 | 150500 | 5160080675 | 22900 | 22900 | 22900 | 22900 | 356 |
| 290 | 20250417 | 150400 | 5151928275 | 22850 | 22900 | 22900 | 22850 | 361 |
| 291 | 20250417 | 150300 | 5143673925 | 22950 | 22950 | 22950 | 22900 | 150 |
| 292 | 20250417 | 150200 | 5140231475 | 22900 | 22900 | 22950 | 22900 | 117 |
| 293 | 20250417 | 150100 | 5137548325 | 22950 | 22950 | 22950 | 22900 | 159 |
| 294 | 20250417 | 150000 | 5133902525 | 22900 | 22900 | 22900 | 22850 | 150 |
| 295 | 20250417 | 145900 | 5130467575 | 22950 | 22950 | 22950 | 22950 | 146 |
| 296 | 20250417 | 145800 | 5127116875 | 22950 | 22850 | 22950 | 22800 | 363 |
| 297 | 20250417 | 145700 | 5118819675 | 22850 | 22850 | 22950 | 22800 | 212 |
| 298 | 20250417 | 145600 | 5113980125 | 22950 | 22950 | 22950 | 22900 | 137 |
| 299 | 20250417 | 145500 | 5110838225 | 22950 | 22900 | 22950 | 22900 | 259 |
| 300 | 20250417 | 145400 | 5104899800 | 22900 | 22950 | 22950 | 22900 | 134 |
| 301 | 20250417 | 145300 | 5101827500 | 22900 | 22900 | 22900 | 22900 | 93 |
| 302 | 20250417 | 145200 | 5099697800 | 22900 | 22900 | 22950 | 22900 | 220 |
| 303 | 20250417 | 145100 | 5094655600 | 22950 | 22950 | 23000 | 22750 | 356 |
| 304 | 20250417 | 145000 | 5086523300 | 23000 | 22900 | 23000 | 22900 | 198 |
| 305 | 20250417 | 144900 | 5081985300 | 22850 | 22900 | 22900 | 22850 | 177 |
| 306 | 20250417 | 144800 | 5077935650 | 23000 | 22950 | 23000 | 22900 | 180 |
| 307 | 20250417 | 144700 | 5073804750 | 22950 | 22900 | 22950 | 22900 | 133 |
| 308 | 20250417 | 144600 | 5070755100 | 22950 | 22850 | 22950 | 22750 | 465 |
| 309 | 20250417 | 144500 | 5060154700 | 22900 | 22900 | 22900 | 22900 | 184 |
| 310 | 20250417 | 144400 | 5055941100 | 22900 | 22950 | 22950 | 22900 | 174 |
| 311 | 20250417 | 144300 | 5051952800 | 22850 | 22850 | 22850 | 22800 | 1653 |
| 312 | 20250417 | 144200 | 5014208050 | 22850 | 22950 | 22950 | 22850 | 401 |
| 313 | 20250417 | 144100 | 5005018200 | 22950 | 22750 | 22950 | 22750 | 647 |
| 314 | 20250417 | 144000 | 4990284150 | 22750 | 22750 | 23000 | 22750 | 1682 |
| 315 | 20250417 | 143900 | 4951997900 | 23050 | 22700 | 23100 | 22700 | 446 |
| 316 | 20250417 | 143800 | 4941801850 | 22700 | 23000 | 23000 | 22550 | 1973 |
| 317 | 20250417 | 143700 | 4896965900 | 23050 | 23050 | 23050 | 23050 | 206 |
| 318 | 20250417 | 143600 | 4892217600 | 23100 | 23100 | 23100 | 23100 | 139 |
| 319 | 20250417 | 143500 | 4889006700 | 23100 | 22950 | 23100 | 22750 | 3011 |
| 320 | 20250417 | 143400 | 4819774050 | 22800 | 22900 | 22950 | 22800 | 168 |
| 321 | 20250417 | 143300 | 4815924250 | 22900 | 22900 | 22900 | 22850 | 329 |
| 322 | 20250417 | 143200 | 4808401150 | 22850 | 22950 | 22950 | 22850 | 169 |
| 323 | 20250417 | 143100 | 4804529350 | 22950 | 22950 | 22950 | 22950 | 148 |
| 324 | 20250417 | 143000 | 4801132750 | 22950 | 22950 | 22950 | 22950 | 135 |
| 325 | 20250417 | 142900 | 4798034500 | 22950 | 22950 | 22950 | 22950 | 94 |
| 326 | 20250417 | 142800 | 4795877200 | 22950 | 22900 | 22950 | 22900 | 297 |
| 327 | 20250417 | 142700 | 4789066050 | 22950 | 22900 | 22950 | 22850 | 145 |
| 328 | 20250417 | 142600 | 4785741900 | 22900 | 22900 | 22950 | 22900 | 203 |
| 329 | 20250417 | 142500 | 4781090500 | 22950 | 22950 | 22950 | 22950 | 134 |
| 330 | 20250417 | 142400 | 4778015200 | 22950 | 22950 | 22950 | 22900 | 390 |
| 331 | 20250417 | 142300 | 4769064800 | 22950 | 22900 | 22950 | 22900 | 179 |
| 332 | 20250417 | 142200 | 4764961750 | 22900 | 22950 | 22950 | 22900 | 113 |
| 333 | 20250417 | 142100 | 4762369350 | 22900 | 22950 | 22950 | 22875 | 158 |
| 334 | 20250417 | 142000 | 4758745900 | 22950 | 22950 | 22950 | 22950 | 128 |
| 335 | 20250417 | 141900 | 4755808300 | 22950 | 22950 | 22950 | 22950 | 154 |
| 336 | 20250417 | 141800 | 4752274000 | 22850 | 22900 | 22950 | 22850 | 338 |
| 337 | 20250417 | 141700 | 4744527700 | 23000 | 22850 | 23000 | 22800 | 2072 |
| 338 | 20250417 | 141600 | 4697072400 | 22950 | 22900 | 22950 | 22900 | 109 |
| 339 | 20250417 | 141500 | 4694572600 | 22950 | 22850 | 22950 | 22850 | 355 |
| 340 | 20250417 | 141400 | 4686448350 | 22900 | 22900 | 22900 | 22900 | 173 |
| 341 | 20250417 | 141300 | 4682486650 | 22900 | 22900 | 22900 | 22900 | 136 |
| 342 | 20250417 | 141200 | 4679372250 | 22900 | 22900 | 22900 | 22900 | 150 |
| 343 | 20250417 | 141100 | 4675937250 | 22900 | 22850 | 22950 | 22850 | 168 |
| 344 | 20250417 | 141000 | 4672086150 | 22850 | 22850 | 22900 | 22850 | 165 |
| 345 | 20250417 | 140900 | 4668308250 | 22900 | 22900 | 22950 | 22850 | 304 |
| 346 | 20250417 | 140800 | 4661344050 | 22950 | 22950 | 22950 | 22950 | 110 |
| 347 | 20250417 | 140700 | 4658819550 | 22950 | 22850 | 22950 | 22850 | 212 |
| 348 | 20250417 | 140600 | 4653962550 | 22900 | 22900 | 22950 | 22900 | 95 |
| 349 | 20250417 | 140500 | 4651783350 | 22850 | 22850 | 22900 | 22800 | 198 |
| 350 | 20250417 | 140400 | 4647257100 | 22900 | 22900 | 22950 | 22850 | 300 |
| 351 | 20250417 | 140300 | 4640389200 | 22900 | 22850 | 22950 | 22800 | 126 |
| 352 | 20250417 | 140200 | 4637502700 | 22850 | 22900 | 22950 | 22800 | 348 |
| 353 | 20250417 | 140100 | 4629551000 | 22900 | 22950 | 22950 | 22900 | 111 |
| 354 | 20250417 | 140000 | 4627005350 | 22800 | 22950 | 22950 | 22800 | 696 |
| 355 | 20250417 | 135900 | 4611087100 | 22950 | 22950 | 22950 | 22950 | 181 |
| 356 | 20250417 | 135800 | 4606933150 | 22900 | 22900 | 22900 | 22900 | 175 |
| 357 | 20250417 | 135700 | 4602925650 | 22900 | 22900 | 22950 | 22900 | 216 |
| 358 | 20250417 | 135600 | 4597975550 | 22950 | 22900 | 22950 | 22850 | 230 |
| 359 | 20250417 | 135500 | 4592710550 | 22900 | 22950 | 22950 | 22850 | 505 |
| 360 | 20250417 | 135400 | 4581152200 | 22950 | 22900 | 22950 | 22900 | 294 |
| 361 | 20250417 | 135300 | 4574409850 | 22900 | 22950 | 22950 | 22900 | 117 |
| 362 | 20250417 | 135200 | 4571725650 | 22850 | 22800 | 22950 | 22750 | 450 |
| 363 | 20250417 | 135100 | 4561469350 | 22850 | 22900 | 22950 | 22800 | 337 |
| 364 | 20250417 | 135000 | 4553758850 | 22900 | 22950 | 22950 | 22900 | 158 |
| 365 | 20250417 | 134900 | 4550136850 | 22900 | 22900 | 22900 | 22900 | 191 |
| 366 | 20250417 | 134800 | 4545762950 | 22900 | 22850 | 22900 | 22850 | 212 |
| 367 | 20250417 | 134700 | 4540916000 | 22600 | 22850 | 22900 | 22600 | 927 |
| 368 | 20250417 | 134600 | 4519756800 | 22900 | 22950 | 22950 | 22900 | 473 |
| 369 | 20250417 | 134500 | 4508917650 | 22950 | 22950 | 22950 | 22950 | 284 |
| 370 | 20250417 | 134400 | 4502399850 | 22950 | 22950 | 22950 | 22950 | 119 |
| 371 | 20250417 | 134300 | 4499668800 | 22950 | 23000 | 23000 | 22900 | 290 |
| 372 | 20250417 | 134200 | 4493005900 | 22850 | 22900 | 22950 | 22850 | 421 |
| 373 | 20250417 | 134100 | 4483379850 | 22850 | 23050 | 23050 | 22850 | 492 |
| 374 | 20250417 | 134000 | 4472089000 | 23050 | 23000 | 23050 | 23000 | 416 |
| 375 | 20250417 | 133900 | 4462509500 | 23000 | 22800 | 23050 | 22800 | 3247 |
| 376 | 20250417 | 133800 | 4388055000 | 22700 | 22800 | 22850 | 22700 | 1233 |
| 377 | 20250417 | 133700 | 4359962850 | 22750 | 22750 | 22800 | 22700 | 1209 |
| 378 | 20250417 | 133600 | 4332494900 | 22800 | 22750 | 22800 | 22750 | 215 |
| 379 | 20250417 | 133500 | 4327593500 | 22800 | 22700 | 22800 | 22700 | 232 |
| 380 | 20250417 | 133400 | 4322308050 | 22700 | 22800 | 22800 | 22700 | 1083 |
| 381 | 20250417 | 133300 | 4297711900 | 22800 | 22800 | 22800 | 22750 | 278 |
| 382 | 20250417 | 133200 | 4291374900 | 22750 | 22800 | 22800 | 22750 | 252 |
| 383 | 20250417 | 133100 | 4285631350 | 22800 | 22700 | 22800 | 22600 | 124 |
| 384 | 20250417 | 133000 | 4282811400 | 22800 | 22800 | 22800 | 22750 | 245 |
| 385 | 20250417 | 132900 | 4277227150 | 22700 | 22650 | 22700 | 22650 | 665 |
| 386 | 20250417 | 132800 | 4262135750 | 22550 | 22750 | 22750 | 22550 | 773 |
| 387 | 20250417 | 132700 | 4244620600 | 22750 | 22850 | 22850 | 22750 | 293 |
| 388 | 20250417 | 132600 | 4237928300 | 22850 | 22850 | 22900 | 22800 | 219 |
| 389 | 20250417 | 132500 | 4232922000 | 22900 | 22850 | 22900 | 22850 | 90 |
| 390 | 20250417 | 132400 | 4230861800 | 22900 | 22850 | 22900 | 22850 | 443 |
| 391 | 20250417 | 132300 | 4220732850 | 22850 | 22850 | 22850 | 22800 | 163 |
| 392 | 20250417 | 132200 | 4217009050 | 22850 | 22800 | 22850 | 22800 | 128 |
| 393 | 20250417 | 132100 | 4214087950 | 22800 | 22800 | 22800 | 22800 | 74 |
| 394 | 20250417 | 132000 | 4212400750 | 22750 | 22850 | 22850 | 22750 | 118 |
| 395 | 20250417 | 131900 | 4209708850 | 22750 | 22850 | 22900 | 22750 | 223 |
| 396 | 20250417 | 131800 | 4204620250 | 22800 | 22800 | 22800 | 22800 | 90 |
| 397 | 20250417 | 131700 | 4202568250 | 22800 | 22700 | 22800 | 22700 | 81 |
| 398 | 20250417 | 131600 | 4200722050 | 22800 | 22750 | 22800 | 22750 | 153 |
| 399 | 20250417 | 131500 | 4197234900 | 22750 | 22800 | 22800 | 22750 | 90 |
| 400 | 20250417 | 131400 | 4195183650 | 22800 | 22700 | 22800 | 22700 | 102 |
| 401 | 20250417 | 131300 | 4192859550 | 22800 | 22900 | 22900 | 22750 | 674 |
| 402 | 20250417 | 131200 | 4177510500 | 22800 | 22800 | 22800 | 22800 | 99 |
| 403 | 20250417 | 131100 | 4175253300 | 22800 | 22800 | 22850 | 22800 | 144 |
| 404 | 20250417 | 131000 | 4171966400 | 22800 | 22800 | 22800 | 22750 | 105 |
| 405 | 20250417 | 130900 | 4169573100 | 22800 | 22900 | 22900 | 22650 | 167 |
| 406 | 20250417 | 130800 | 4165768200 | 22900 | 22850 | 22900 | 22800 | 542 |
| 407 | 20250417 | 130700 | 4153396300 | 22850 | 22900 | 22900 | 22850 | 116 |
| 408 | 20250417 | 130600 | 4150741950 | 22900 | 22850 | 22900 | 22850 | 331 |
| 409 | 20250417 | 130500 | 4143171050 | 22900 | 22900 | 22900 | 22900 | 76 |
| 410 | 20250417 | 130400 | 4141430650 | 22900 | 22900 | 22900 | 22900 | 180 |
| 411 | 20250417 | 130300 | 4137308650 | 22900 | 22900 | 22900 | 22900 | 317 |
| 412 | 20250417 | 130200 | 4130049350 | 22950 | 22900 | 22950 | 22900 | 129 |
| 413 | 20250417 | 130100 | 4127090300 | 22900 | 22900 | 22900 | 22900 | 91 |
| 414 | 20250417 | 130000 | 4125006400 | 22900 | 22900 | 22900 | 22900 | 163 |
| 415 | 20250417 | 125900 | 4121273700 | 22900 | 22900 | 22900 | 22900 | 125 |
| 416 | 20250417 | 125800 | 4118411200 | 22900 | 22900 | 22900 | 22900 | 152 |
| 417 | 20250417 | 125700 | 4114930400 | 22900 | 22800 | 22900 | 22800 | 97 |
| 418 | 20250417 | 125600 | 4112710200 | 22900 | 22900 | 22900 | 22850 | 344 |
| 419 | 20250417 | 125500 | 4104833100 | 22900 | 22900 | 22900 | 22900 | 129 |
| 420 | 20250417 | 125400 | 4101879000 | 22850 | 22800 | 22850 | 22800 | 505 |
| 421 | 20250417 | 125300 | 4090364750 | 22900 | 22750 | 22900 | 22750 | 125 |
| 422 | 20250417 | 125200 | 4087509750 | 22900 | 22850 | 22900 | 22850 | 261 |
| 423 | 20250417 | 125100 | 4081536550 | 22700 | 22700 | 22800 | 22700 | 2240 |
| 424 | 20250417 | 125000 | 4030497550 | 22750 | 22800 | 22800 | 22750 | 309 |
| 425 | 20250417 | 124900 | 4023452650 | 22800 | 22850 | 22850 | 22800 | 80 |
| 426 | 20250417 | 124800 | 4021624725 | 22850 | 22850 | 22850 | 22800 | 175 |
| 427 | 20250417 | 124700 | 4017630475 | 22850 | 22850 | 22850 | 22800 | 180 |
| 428 | 20250417 | 124600 | 4013518875 | 22850 | 22800 | 22850 | 22800 | 94 |
| 429 | 20250417 | 124500 | 4011371975 | 22850 | 22850 | 22900 | 22850 | 123 |
| 430 | 20250417 | 124400 | 4008558725 | 22900 | 22900 | 22950 | 22900 | 265 |
| 431 | 20250417 | 124300 | 4002487225 | 22950 | 22900 | 22950 | 22900 | 75 |
| 432 | 20250417 | 124200 | 4000768475 | 22950 | 22900 | 22950 | 22900 | 154 |
| 433 | 20250417 | 124100 | 3997235775 | 22850 | 22825 | 22900 | 22825 | 331 |
| 434 | 20250417 | 124000 | 3989668200 | 22850 | 22900 | 22900 | 22850 | 77 |
| 435 | 20250417 | 123900 | 3987905050 | 22850 | 22900 | 22950 | 22850 | 292 |
| 436 | 20250417 | 123800 | 3981216050 | 22900 | 22950 | 22950 | 22900 | 213 |
| 437 | 20250417 | 123700 | 3976334650 | 22950 | 22900 | 22950 | 22900 | 226 |
| 438 | 20250417 | 123600 | 3971154300 | 22950 | 22950 | 22950 | 22900 | 1213 |
| 439 | 20250417 | 123500 | 3943362300 | 22950 | 22900 | 22950 | 22900 | 228 |
| 440 | 20250417 | 123400 | 3938136150 | 22900 | 22950 | 22950 | 22900 | 202 |
| 441 | 20250417 | 123300 | 3933503250 | 22950 | 22900 | 22950 | 22900 | 110 |
| 442 | 20250417 | 123200 | 3930979050 | 22900 | 22950 | 22950 | 22900 | 94 |
| 443 | 20250417 | 123100 | 3928822750 | 22900 | 22900 | 22900 | 22900 | 181 |
| 444 | 20250417 | 123000 | 3924677850 | 22850 | 22900 | 22950 | 22850 | 425 |
| 445 | 20250417 | 122900 | 3914938250 | 22900 | 22950 | 22950 | 22850 | 235 |
| 446 | 20250417 | 122800 | 3909557800 | 22950 | 22900 | 22950 | 22900 | 448 |
| 447 | 20250417 | 122700 | 3899295825 | 22900 | 22900 | 22900 | 22900 | 115 |
| 448 | 20250417 | 122600 | 3896662325 | 22850 | 22850 | 22850 | 22850 | 128 |
| 449 | 20250417 | 122500 | 3893737525 | 22850 | 22850 | 22900 | 22850 | 104 |
| 450 | 20250417 | 122400 | 3891357425 | 22850 | 22850 | 22900 | 22850 | 93 |
| 451 | 20250417 | 122300 | 3889228175 | 22900 | 22800 | 22900 | 22800 | 139 |
| 452 | 20250417 | 122200 | 3886048625 | 22850 | 22900 | 22900 | 22800 | 161 |
| 453 | 20250417 | 122100 | 3882368575 | 22900 | 22800 | 22900 | 22800 | 397 |
| 454 | 20250417 | 122000 | 3873298325 | 22800 | 22850 | 22900 | 22800 | 203 |
| 455 | 20250417 | 121900 | 3868658425 | 22850 | 22800 | 22850 | 22800 | 76 |
| 456 | 20250417 | 121800 | 3866922325 | 22850 | 22850 | 22850 | 22750 | 163 |
| 457 | 20250417 | 121700 | 3863199775 | 22850 | 22800 | 22850 | 22800 | 140 |
| 458 | 20250417 | 121600 | 3860002325 | 22850 | 22800 | 22850 | 22800 | 142 |
| 459 | 20250417 | 121500 | 3856757875 | 22750 | 22800 | 22800 | 22750 | 793 |
| 460 | 20250417 | 121400 | 3838704325 | 22850 | 22800 | 22850 | 22800 | 297 |
| 461 | 20250417 | 121300 | 3831928825 | 22800 | 22750 | 22800 | 22750 | 125 |
| 462 | 20250417 | 121200 | 3829081375 | 22700 | 22700 | 22700 | 22700 | 217 |
| 463 | 20250417 | 121100 | 3824155475 | 22650 | 22600 | 22650 | 22550 | 468 |
| 464 | 20250417 | 121000 | 3813569125 | 22400 | 22550 | 22550 | 22350 | 331 |
| 465 | 20250417 | 120900 | 3806113000 | 22500 | 22500 | 22500 | 22450 | 1666 |
| 466 | 20250417 | 120800 | 3768664800 | 22550 | 22600 | 22600 | 22550 | 129 |
| 467 | 20250417 | 120700 | 3765752150 | 22600 | 22600 | 22600 | 22550 | 144 |
| 468 | 20250417 | 120600 | 3762499450 | 22500 | 22650 | 22650 | 22500 | 388 |
| 469 | 20250417 | 120500 | 3753746450 | 22650 | 22550 | 22650 | 22550 | 493 |
| 470 | 20250417 | 120400 | 3742609750 | 22550 | 22500 | 22550 | 22500 | 262 |
| 471 | 20250417 | 120300 | 3736701950 | 22500 | 22500 | 22550 | 22500 | 423 |
| 472 | 20250417 | 120200 | 3727183450 | 22550 | 22200 | 22550 | 22150 | 7162 |
| 473 | 20250417 | 120100 | 3566920900 | 22200 | 22150 | 22200 | 22150 | 172 |
| 474 | 20250417 | 120000 | 3563107400 | 22100 | 22100 | 22100 | 22050 | 354 |
| 475 | 20250417 | 115900 | 3555288550 | 22100 | 22100 | 22150 | 22100 | 207 |
| 476 | 20250417 | 115800 | 3550712950 | 22100 | 22100 | 22100 | 22050 | 226 |
| 477 | 20250417 | 115700 | 3545718600 | 22050 | 22150 | 22150 | 22050 | 458 |
| 478 | 20250417 | 115600 | 3535607200 | 22200 | 22100 | 22200 | 22100 | 633 |
| 479 | 20250417 | 115500 | 3521613950 | 22100 | 22100 | 22100 | 22050 | 360 |
| 480 | 20250417 | 115400 | 3513669400 | 22100 | 22150 | 22150 | 22100 | 194 |
| 481 | 20250417 | 115300 | 3509379350 | 22100 | 22200 | 22200 | 22050 | 320 |
| 482 | 20250417 | 115200 | 3502305300 | 22200 | 22150 | 22200 | 22100 | 555 |
| 483 | 20250417 | 115100 | 3490012300 | 22100 | 22150 | 22150 | 22050 | 376 |
| 484 | 20250417 | 115000 | 3481703450 | 22150 | 22050 | 22150 | 22050 | 737 |
| 485 | 20250417 | 114900 | 3465439250 | 22100 | 22150 | 22200 | 22100 | 436 |
| 486 | 20250417 | 114800 | 3455784100 | 22150 | 22100 | 22150 | 22100 | 188 |
| 487 | 20250417 | 114700 | 3451624250 | 22100 | 22050 | 22100 | 22050 | 339 |
| 488 | 20250417 | 114600 | 3444148300 | 22050 | 22050 | 22100 | 22050 | 310 |
| 489 | 20250417 | 114500 | 3437306450 | 22050 | 22050 | 22100 | 22050 | 129 |
| 490 | 20250417 | 114400 | 3434460950 | 22050 | 22150 | 22150 | 22050 | 603 |
| 491 | 20250417 | 114300 | 3421153850 | 22150 | 22100 | 22150 | 22050 | 217 |
| 492 | 20250417 | 114200 | 3416361850 | 22100 | 22200 | 22200 | 22100 | 273 |
| 493 | 20250417 | 114100 | 3410324650 | 22200 | 22200 | 22200 | 22150 | 194 |
| 494 | 20250417 | 114000 | 3406025050 | 22150 | 22100 | 22150 | 22100 | 516 |
| 495 | 20250417 | 113900 | 3394596750 | 22100 | 22100 | 22100 | 22100 | 316 |
| 496 | 20250417 | 113800 | 3387613150 | 22100 | 22150 | 22200 | 22100 | 209 |
| 497 | 20250417 | 113700 | 3382980150 | 22100 | 22050 | 22100 | 22050 | 221 |
| 498 | 20250417 | 113600 | 3378100900 | 22050 | 22150 | 22150 | 22050 | 434 |
| 499 | 20250417 | 113500 | 3368526300 | 22150 | 22100 | 22150 | 22100 | 157 |
| 500 | 20250417 | 113400 | 3365051500 | 22100 | 22150 | 22150 | 22000 | 1047 |
| 501 | 20250417 | 113300 | 3341986800 | 22200 | 22200 | 22200 | 22150 | 299 |
| 502 | 20250417 | 113200 | 3335353100 | 22200 | 22100 | 22200 | 22000 | 991 |
| 503 | 20250417 | 113100 | 3313493250 | 22100 | 22100 | 22100 | 22050 | 361 |
| 504 | 20250417 | 113000 | 3305519300 | 22100 | 22200 | 22200 | 22100 | 403 |
| 505 | 20250417 | 112900 | 3296596500 | 22150 | 22150 | 22250 | 22150 | 605 |
| 506 | 20250417 | 112800 | 3283184300 | 22150 | 22150 | 22200 | 22150 | 357 |
| 507 | 20250417 | 112700 | 3275268850 | 22200 | 22250 | 22300 | 22200 | 215 |
| 508 | 20250417 | 112600 | 3270484550 | 22250 | 22250 | 22250 | 22250 | 169 |
| 509 | 20250417 | 112500 | 3266724300 | 22200 | 22250 | 22250 | 22200 | 272 |
| 510 | 20250417 | 112400 | 3260680600 | 22200 | 22250 | 22250 | 22200 | 323 |
| 511 | 20250417 | 112300 | 3253509450 | 22250 | 22250 | 22250 | 22200 | 269 |
| 512 | 20250417 | 112200 | 3247527950 | 22250 | 22250 | 22300 | 22250 | 209 |
| 513 | 20250417 | 112100 | 3242874000 | 22200 | 22250 | 22250 | 22200 | 218 |
| 514 | 20250417 | 112000 | 3238031450 | 22300 | 22250 | 22300 | 22250 | 405 |
| 515 | 20250417 | 111900 | 3229017800 | 22200 | 22350 | 22350 | 22200 | 467 |
| 516 | 20250417 | 111800 | 3218621175 | 22350 | 22300 | 22350 | 22300 | 152 |
| 517 | 20250417 | 111700 | 3215231075 | 22300 | 22300 | 22300 | 22250 | 294 |
| 518 | 20250417 | 111600 | 3208682225 | 22250 | 22150 | 22250 | 22150 | 307 |
| 519 | 20250417 | 111500 | 3201862175 | 22150 | 22250 | 22250 | 22150 | 642 |
| 520 | 20250417 | 111400 | 3187618375 | 22250 | 22300 | 22300 | 22250 | 174 |
| 521 | 20250417 | 111300 | 3183742125 | 22300 | 22250 | 22300 | 22250 | 915 |
| 522 | 20250417 | 111200 | 3163376925 | 22300 | 22300 | 22350 | 22300 | 200 |
| 523 | 20250417 | 111100 | 3158915575 | 22300 | 22250 | 22350 | 22250 | 356 |
| 524 | 20250417 | 111000 | 3150981575 | 22300 | 22300 | 22350 | 22250 | 667 |
| 525 | 20250417 | 110900 | 3136117375 | 22250 | 22250 | 22250 | 22200 | 304 |
| 526 | 20250417 | 110800 | 3129357825 | 22250 | 22300 | 22350 | 22250 | 454 |
| 527 | 20250417 | 110700 | 3119243375 | 22350 | 22300 | 22350 | 22250 | 420 |
| 528 | 20250417 | 110600 | 3109880400 | 22300 | 22350 | 22350 | 22250 | 304 |
| 529 | 20250417 | 110500 | 3103097900 | 22300 | 22300 | 22300 | 22250 | 793 |
| 530 | 20250417 | 110400 | 3085435600 | 22300 | 22250 | 22300 | 22150 | 478 |
| 531 | 20250417 | 110300 | 3074827700 | 22250 | 22150 | 22250 | 22150 | 390 |
| 532 | 20250417 | 110200 | 3066177700 | 22150 | 22200 | 22200 | 22100 | 357 |
| 533 | 20250417 | 110100 | 3058272950 | 22200 | 22200 | 22200 | 22150 | 542 |
| 534 | 20250417 | 110000 | 3046249500 | 22200 | 22200 | 22200 | 22100 | 334 |
| 535 | 20250417 | 105900 | 3038854150 | 22200 | 22150 | 22200 | 22100 | 753 |
| 536 | 20250417 | 105800 | 3022177725 | 22150 | 22225 | 22225 | 22125 | 317 |
| 537 | 20250417 | 105700 | 3015148850 | 22200 | 22200 | 22250 | 22150 | 987 |
| 538 | 20250417 | 105600 | 2993249250 | 22200 | 22250 | 22250 | 22150 | 781 |
| 539 | 20250417 | 105500 | 2975906750 | 22250 | 22250 | 22300 | 22250 | 659 |
| 540 | 20250417 | 105400 | 2961230900 | 22250 | 22200 | 22250 | 22150 | 807 |
| 541 | 20250417 | 105300 | 2943313500 | 22250 | 22100 | 22250 | 22050 | 868 |
| 542 | 20250417 | 105200 | 2924109750 | 22100 | 22050 | 22100 | 21950 | 378 |
| 543 | 20250417 | 105100 | 2915767600 | 22000 | 21900 | 22000 | 21850 | 1043 |
| 544 | 20250417 | 105000 | 2892913000 | 21900 | 22000 | 22000 | 21900 | 252 |
| 545 | 20250417 | 104900 | 2887369100 | 22050 | 22000 | 22050 | 21950 | 642 |
| 546 | 20250417 | 104800 | 2873259550 | 22000 | 22050 | 22050 | 21950 | 717 |
| 547 | 20250417 | 104700 | 2857504400 | 22100 | 21875 | 22100 | 21875 | 1153 |
| 548 | 20250417 | 104600 | 2832186150 | 21900 | 21700 | 21900 | 21700 | 1037 |
| 549 | 20250417 | 104500 | 2809552150 | 21700 | 21650 | 21700 | 21600 | 1097 |
| 550 | 20250417 | 104400 | 2785818150 | 21650 | 21650 | 21650 | 21600 | 529 |
| 551 | 20250417 | 104300 | 2774381300 | 21650 | 21650 | 21650 | 21600 | 1371 |
| 552 | 20250417 | 104200 | 2744716650 | 21700 | 21750 | 21750 | 21650 | 432 |
| 553 | 20250417 | 104100 | 2735342650 | 21750 | 21750 | 21750 | 21700 | 262 |
| 554 | 20250417 | 104000 | 2729651550 | 21700 | 21800 | 21800 | 21700 | 558 |
| 555 | 20250417 | 103900 | 2717540650 | 21800 | 21700 | 21800 | 21650 | 354 |
| 556 | 20250417 | 103800 | 2709854500 | 21700 | 21750 | 21750 | 21700 | 52 |
| 557 | 20250417 | 103700 | 2708724050 | 21650 | 21800 | 21850 | 21650 | 1664 |
| 558 | 20250417 | 103600 | 2672607200 | 21800 | 21800 | 21850 | 21750 | 466 |
| 559 | 20250417 | 103500 | 2662465200 | 21800 | 21750 | 21800 | 21750 | 408 |
| 560 | 20250417 | 103400 | 2653587000 | 21750 | 21850 | 21850 | 21750 | 404 |
| 561 | 20250417 | 103300 | 2644786350 | 21850 | 21850 | 21850 | 21750 | 283 |
| 562 | 20250417 | 103200 | 2638618850 | 21750 | 21850 | 21850 | 21750 | 398 |
| 563 | 20250417 | 103100 | 2629958400 | 21800 | 21800 | 21850 | 21800 | 303 |
| 564 | 20250417 | 103000 | 2623351700 | 21800 | 21800 | 21800 | 21750 | 383 |
| 565 | 20250417 | 102900 | 2615016800 | 21850 | 21850 | 21900 | 21850 | 145 |
| 566 | 20250417 | 102800 | 2611848300 | 21950 | 21700 | 21950 | 21650 | 2716 |
| 567 | 20250417 | 102700 | 2552719150 | 21700 | 21750 | 21750 | 21700 | 186 |
| 568 | 20250417 | 102600 | 2548679450 | 21750 | 21800 | 21800 | 21750 | 186 |
| 569 | 20250417 | 102500 | 2544629800 | 21800 | 21750 | 21800 | 21700 | 745 |
| 570 | 20250417 | 102400 | 2528426000 | 21750 | 21800 | 21800 | 21750 | 368 |
| 571 | 20250417 | 102300 | 2520420450 | 21750 | 21800 | 21850 | 21750 | 549 |
| 572 | 20250417 | 102200 | 2508458800 | 21750 | 21900 | 21900 | 21750 | 144 |
| 573 | 20250417 | 102100 | 2505324200 | 21800 | 21800 | 21900 | 21750 | 1574 |
| 574 | 20250417 | 102000 | 2470969750 | 21750 | 21700 | 21750 | 21700 | 594 |
| 575 | 20250417 | 101900 | 2458050350 | 21700 | 21650 | 21700 | 21600 | 1685 |
| 576 | 20250417 | 101800 | 2421531175 | 21650 | 21650 | 21650 | 21550 | 380 |
| 577 | 20250417 | 101700 | 2413318125 | 21600 | 21550 | 21600 | 21550 | 302 |
| 578 | 20250417 | 101600 | 2406808125 | 21550 | 21600 | 21600 | 21500 | 179 |
| 579 | 20250417 | 101500 | 2402947925 | 21600 | 21600 | 21600 | 21550 | 961 |
| 580 | 20250417 | 101400 | 2382210475 | 21550 | 21500 | 21550 | 21500 | 118 |
| 581 | 20250417 | 101300 | 2379667775 | 21500 | 21500 | 21550 | 21500 | 647 |
| 582 | 20250417 | 101200 | 2365737975 | 21550 | 21550 | 21550 | 21550 | 466 |
| 583 | 20250417 | 101100 | 2355695675 | 21550 | 21500 | 21550 | 21500 | 242 |
| 584 | 20250417 | 101000 | 2350489525 | 21500 | 21600 | 21650 | 21500 | 375 |
| 585 | 20250417 | 100900 | 2342416925 | 21600 | 21550 | 21600 | 21500 | 145 |
| 586 | 20250417 | 100800 | 2339290875 | 21500 | 21550 | 21550 | 21450 | 2151 |
| 587 | 20250417 | 100700 | 2293104375 | 21550 | 21550 | 21600 | 21550 | 1421 |
| 588 | 20250417 | 100600 | 2262417425 | 21550 | 21600 | 21600 | 21550 | 458 |
| 589 | 20250417 | 100500 | 2252540875 | 21550 | 21550 | 21600 | 21550 | 309 |
| 590 | 20250417 | 100400 | 2245880675 | 21600 | 21500 | 21600 | 21500 | 628 |
| 591 | 20250417 | 100300 | 2232354025 | 21600 | 21650 | 21650 | 21550 | 930 |
| 592 | 20250417 | 100200 | 2212266775 | 21650 | 21650 | 21700 | 21600 | 973 |
| 593 | 20250417 | 100100 | 2191210775 | 21650 | 21600 | 21650 | 21600 | 387 |
| 594 | 20250417 | 100000 | 2182847925 | 21600 | 21600 | 21600 | 21550 | 317 |
| 595 | 20250417 | 095900 | 2176013825 | 21500 | 21550 | 21600 | 21500 | 2338 |
| 596 | 20250417 | 095800 | 2125690975 | 21500 | 21550 | 21600 | 21500 | 1187 |
| 597 | 20250417 | 095700 | 2100150425 | 21550 | 21650 | 21650 | 21550 | 338 |
| 598 | 20250417 | 095600 | 2092849075 | 21600 | 21600 | 21650 | 21600 | 176 |
| 599 | 20250417 | 095500 | 2089046675 | 21600 | 21650 | 21650 | 21600 | 2049 |
| 600 | 20250417 | 095400 | 2044734025 | 21650 | 21550 | 21650 | 21450 | 2785 |
| 601 | 20250417 | 095300 | 1984796550 | 21550 | 21700 | 21700 | 21550 | 1172 |
| 602 | 20250417 | 095200 | 1959491500 | 21700 | 21700 | 21750 | 21700 | 1613 |
| 603 | 20250417 | 095100 | 1924483200 | 21750 | 21550 | 21800 | 21550 | 1318 |
| 604 | 20250417 | 095000 | 1895915850 | 21550 | 21550 | 21600 | 21500 | 2605 |
| 605 | 20250417 | 094900 | 1839856300 | 21600 | 21700 | 21700 | 21550 | 3502 |
| 606 | 20250417 | 094800 | 1764087850 | 21750 | 21800 | 21800 | 21750 | 77 |
| 607 | 20250417 | 094700 | 1762411400 | 21750 | 21900 | 21900 | 21750 | 2168 |
| 608 | 20250417 | 094600 | 1715135650 | 21850 | 21900 | 21950 | 21850 | 1248 |
| 609 | 20250417 | 094500 | 1687816950 | 21900 | 22100 | 22100 | 21900 | 2205 |
| 610 | 20250417 | 094400 | 1639411900 | 22000 | 21950 | 22000 | 21950 | 916 |
| 611 | 20250417 | 094300 | 1619264500 | 21950 | 22000 | 22050 | 21900 | 1157 |
| 612 | 20250417 | 094200 | 1593873950 | 21950 | 22000 | 22000 | 21950 | 255 |
| 613 | 20250417 | 094100 | 1588275075 | 21950 | 21950 | 22000 | 21950 | 531 |
| 614 | 20250417 | 094000 | 1576618875 | 22000 | 21950 | 22000 | 21900 | 302 |
| 615 | 20250417 | 093900 | 1569985925 | 21950 | 22150 | 22150 | 21950 | 1078 |
| 616 | 20250417 | 093800 | 1546306525 | 22050 | 22000 | 22100 | 22000 | 486 |
| 617 | 20250417 | 093700 | 1535585725 | 22000 | 21950 | 22000 | 21900 | 638 |
| 618 | 20250417 | 093600 | 1521584175 | 22000 | 22100 | 22300 | 22000 | 2911 |
| 619 | 20250417 | 093500 | 1457401375 | 22100 | 22100 | 22150 | 22050 | 3156 |
| 620 | 20250417 | 093400 | 1387678225 | 22000 | 22000 | 22100 | 22000 | 2360 |
| 621 | 20250417 | 093300 | 1335621225 | 22000 | 22100 | 22100 | 21950 | 771 |
| 622 | 20250417 | 093200 | 1318667075 | 22000 | 22100 | 22100 | 22000 | 2533 |
| 623 | 20250417 | 093100 | 1262899375 | 22100 | 21900 | 22100 | 21900 | 2971 |
| 624 | 20250417 | 093000 | 1197550375 | 21900 | 21550 | 21950 | 21550 | 3932 |
| 625 | 20250417 | 092900 | 1112072975 | 21550 | 21700 | 21700 | 21550 | 2969 |
| 626 | 20250417 | 092800 | 1047980125 | 21700 | 21900 | 21950 | 21650 | 9114 |
| 627 | 20250417 | 092700 | 849716725 | 21950 | 22100 | 22100 | 21950 | 3039 |
| 628 | 20250417 | 092600 | 782821425 | 22100 | 22150 | 22150 | 22050 | 345 |
| 629 | 20250417 | 092500 | 775195875 | 22150 | 22200 | 22200 | 22000 | 2000 |
| 630 | 20250417 | 092400 | 731010825 | 22200 | 22300 | 22300 | 22150 | 1325 |
| 631 | 20250417 | 092300 | 701557225 | 22300 | 22300 | 22350 | 22300 | 179 |
| 632 | 20250417 | 092200 | 697565475 | 22300 | 22200 | 22300 | 22150 | 1754 |
| 633 | 20250417 | 092100 | 658603075 | 22150 | 22000 | 22150 | 22000 | 1502 |
| 634 | 20250417 | 092000 | 625406125 | 22000 | 22200 | 22250 | 22000 | 3327 |
| 635 | 20250417 | 091900 | 551994975 | 22250 | 22450 | 22450 | 22200 | 3831 |
| 636 | 20250417 | 091800 | 466265175 | 22500 | 22450 | 22500 | 22450 | 180 |
| 637 | 20250417 | 091700 | 462223925 | 22450 | 22500 | 22500 | 22450 | 812 |
| 638 | 20250417 | 091600 | 443993475 | 22450 | 22650 | 22650 | 22400 | 1750 |
| 639 | 20250417 | 091500 | 404658175 | 22650 | 22650 | 22650 | 22550 | 916 |
| 640 | 20250417 | 091400 | 383952725 | 22650 | 22750 | 22750 | 22650 | 743 |
| 641 | 20250417 | 091300 | 367106175 | 22650 | 22750 | 22800 | 22650 | 1013 |
| 642 | 20250417 | 091200 | 344079025 | 22750 | 22625 | 23100 | 22500 | 1401 |
| 643 | 20250417 | 091100 | 312374650 | 22600 | 22700 | 22700 | 22500 | 3341 |
| 644 | 20250417 | 091000 | 236955650 | 22750 | 22950 | 22950 | 22750 | 1646 |
| 645 | 20250417 | 090900 | 199368600 | 23100 | 23150 | 23150 | 23000 | 445 |
| 646 | 20250417 | 090800 | 189096750 | 23150 | 23300 | 23300 | 23150 | 115 |
| 647 | 20250417 | 090700 | 186433000 | 23350 | 23200 | 23350 | 23100 | 751 |
| 648 | 20250417 | 090600 | 168977300 | 23300 | 23150 | 23400 | 23150 | 1135 |
| 649 | 20250417 | 090500 | 142668200 | 23150 | 23450 | 23450 | 23150 | 1945 |
| 650 | 20250417 | 090400 | 97264950 | 23450 | 23350 | 23450 | 23250 | 1865 |
| 651 | 20250417 | 090300 | 53658050 | 23350 | 23100 | 23350 | 23100 | 799 |
| 652 | 20250417 | 090200 | 35076500 | 23100 | 23150 | 23150 | 23000 | 528 |
| 653 | 20250417 | 090100 | 22889700 | 23150 | 22750 | 23150 | 22750 | 239 |
| 654 | 20250417 | 090000 | 17399550 | 22750 | 22900 | 22900 | 22750 | 692 |