34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 194800 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 1791 |
| 3 | 20250417 | 194700 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 4 | 20250417 | 194600 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 5 | 20250417 | 194500 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 6 | 20250417 | 194400 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 7 | 20250417 | 194300 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 8 | 20250417 | 194200 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 9 | 20250417 | 194100 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 10 | 20250417 | 194000 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 11 | 20250417 | 193900 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 12 | 20250417 | 193800 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 13 | 20250417 | 193700 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 14 | 20250417 | 193600 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 15 | 20250417 | 193500 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 16 | 20250417 | 193400 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 17 | 20250417 | 193300 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 18 | 20250417 | 193200 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 19 | 20250417 | 193100 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 20 | 20250417 | 193000 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 21 | 20250417 | 192900 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 22 | 20250417 | 192800 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 23 | 20250417 | 192700 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 24 | 20250417 | 192600 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 25 | 20250417 | 192500 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 26 | 20250417 | 192400 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 27 | 20250417 | 192300 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 28 | 20250417 | 192200 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 29 | 20250417 | 192100 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 30 | 20250417 | 192000 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 31 | 20250417 | 191900 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 32 | 20250417 | 191800 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 1791 |
| 33 | 20250417 | 191700 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 34 | 20250417 | 191600 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 35 | 20250417 | 191500 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 36 | 20250417 | 191400 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 37 | 20250417 | 191300 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 38 | 20250417 | 191200 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 39 | 20250417 | 191100 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 40 | 20250417 | 191000 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 41 | 20250417 | 190900 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 42 | 20250417 | 190800 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 43 | 20250417 | 190700 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 44 | 20250417 | 190600 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 45 | 20250417 | 190500 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 46 | 20250417 | 190400 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 47 | 20250417 | 190300 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 48 | 20250417 | 190200 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 49 | 20250417 | 190100 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 50 | 20250417 | 190000 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 51 | 20250417 | 185900 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 52 | 20250417 | 185800 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 53 | 20250417 | 185700 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 54 | 20250417 | 185600 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 55 | 20250417 | 185500 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 56 | 20250417 | 185400 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 57 | 20250417 | 185300 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 58 | 20250417 | 185200 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 59 | 20250417 | 185100 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 60 | 20250417 | 185000 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 61 | 20250417 | 184900 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 62 | 20250417 | 184800 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 1791 |
| 63 | 20250417 | 184700 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 64 | 20250417 | 184600 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 65 | 20250417 | 184500 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 66 | 20250417 | 184400 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 67 | 20250417 | 184300 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 68 | 20250417 | 184200 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 69 | 20250417 | 184100 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 70 | 20250417 | 184000 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 71 | 20250417 | 183900 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 72 | 20250417 | 183800 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 73 | 20250417 | 183700 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 74 | 20250417 | 183600 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 75 | 20250417 | 183500 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 76 | 20250417 | 183400 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 77 | 20250417 | 183300 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 78 | 20250417 | 183200 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 79 | 20250417 | 183100 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 80 | 20250417 | 183000 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 81 | 20250417 | 182900 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 82 | 20250417 | 182800 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 83 | 20250417 | 182700 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 84 | 20250417 | 182600 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 85 | 20250417 | 182500 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 86 | 20250417 | 182400 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 87 | 20250417 | 182300 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 88 | 20250417 | 182200 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 89 | 20250417 | 182100 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 90 | 20250417 | 182000 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 91 | 20250417 | 181900 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 92 | 20250417 | 181800 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 1791 |
| 93 | 20250417 | 181700 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 94 | 20250417 | 181600 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 95 | 20250417 | 181500 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 96 | 20250417 | 181400 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 97 | 20250417 | 181300 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 98 | 20250417 | 181200 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 99 | 20250417 | 181100 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 100 | 20250417 | 181000 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 101 | 20250417 | 180900 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 102 | 20250417 | 180800 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 103 | 20250417 | 180700 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 104 | 20250417 | 180600 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 105 | 20250417 | 180500 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 106 | 20250417 | 180400 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 107 | 20250417 | 180300 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 108 | 20250417 | 180200 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 109 | 20250417 | 180100 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 110 | 20250417 | 180000 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 111 | 20250417 | 175900 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 112 | 20250417 | 175800 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 113 | 20250417 | 175700 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 114 | 20250417 | 175600 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 115 | 20250417 | 175500 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 116 | 20250417 | 175400 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 117 | 20250417 | 175300 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 118 | 20250417 | 175200 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 119 | 20250417 | 175100 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 120 | 20250417 | 175000 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 121 | 20250417 | 174900 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 122 | 20250417 | 174800 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 1791 |
| 123 | 20250417 | 174700 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 124 | 20250417 | 174600 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 125 | 20250417 | 174500 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 126 | 20250417 | 174400 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 127 | 20250417 | 174300 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 128 | 20250417 | 174200 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 129 | 20250417 | 174100 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 130 | 20250417 | 174000 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 131 | 20250417 | 173900 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 132 | 20250417 | 173800 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 133 | 20250417 | 173700 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 134 | 20250417 | 173600 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 135 | 20250417 | 173500 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 136 | 20250417 | 173400 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 137 | 20250417 | 173300 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 138 | 20250417 | 173200 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 139 | 20250417 | 173100 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 140 | 20250417 | 173000 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 141 | 20250417 | 172900 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 142 | 20250417 | 172800 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 143 | 20250417 | 172700 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 144 | 20250417 | 172600 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 145 | 20250417 | 172500 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 146 | 20250417 | 172400 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 147 | 20250417 | 172300 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 148 | 20250417 | 172200 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 149 | 20250417 | 172100 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 150 | 20250417 | 172000 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 151 | 20250417 | 171900 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 152 | 20250417 | 171800 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 1791 |
| 153 | 20250417 | 171700 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 154 | 20250417 | 171600 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 155 | 20250417 | 171500 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 156 | 20250417 | 171400 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 157 | 20250417 | 171300 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 158 | 20250417 | 171200 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 159 | 20250417 | 171100 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 160 | 20250417 | 171000 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 161 | 20250417 | 170900 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 162 | 20250417 | 170800 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 163 | 20250417 | 170700 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 164 | 20250417 | 170600 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 165 | 20250417 | 170500 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 166 | 20250417 | 170400 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 167 | 20250417 | 170300 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 168 | 20250417 | 170200 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 169 | 20250417 | 170100 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 170 | 20250417 | 170000 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 171 | 20250417 | 165900 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 172 | 20250417 | 165800 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 173 | 20250417 | 165700 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 174 | 20250417 | 165600 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 175 | 20250417 | 165500 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 176 | 20250417 | 165400 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 177 | 20250417 | 165300 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 178 | 20250417 | 165200 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 179 | 20250417 | 165100 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 180 | 20250417 | 165000 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 181 | 20250417 | 164900 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 182 | 20250417 | 164800 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 1791 |
| 183 | 20250417 | 164700 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 184 | 20250417 | 164600 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 185 | 20250417 | 164500 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 186 | 20250417 | 164400 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 187 | 20250417 | 164300 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 188 | 20250417 | 164200 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 189 | 20250417 | 164100 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 190 | 20250417 | 164000 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 191 | 20250417 | 163900 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 192 | 20250417 | 163800 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 193 | 20250417 | 163700 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 194 | 20250417 | 163600 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 195 | 20250417 | 163500 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 196 | 20250417 | 163400 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 197 | 20250417 | 163300 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 198 | 20250417 | 163200 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 199 | 20250417 | 163100 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 200 | 20250417 | 163000 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 201 | 20250417 | 162900 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 202 | 20250417 | 162800 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 203 | 20250417 | 162700 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 204 | 20250417 | 162600 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 205 | 20250417 | 162500 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 206 | 20250417 | 162400 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 207 | 20250417 | 162300 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 208 | 20250417 | 162200 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 209 | 20250417 | 162100 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 210 | 20250417 | 162000 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 211 | 20250417 | 161900 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 212 | 20250417 | 161800 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 1791 |
| 213 | 20250417 | 161700 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 214 | 20250417 | 161600 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 215 | 20250417 | 161500 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 216 | 20250417 | 161400 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 217 | 20250417 | 161300 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 218 | 20250417 | 161200 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 219 | 20250417 | 161100 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 220 | 20250417 | 161000 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 221 | 20250417 | 160900 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 222 | 20250417 | 160800 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 223 | 20250417 | 160700 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 224 | 20250417 | 160600 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 225 | 20250417 | 160500 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 226 | 20250417 | 160400 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 227 | 20250417 | 160300 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 228 | 20250417 | 160200 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 229 | 20250417 | 160100 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 230 | 20250417 | 160000 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 231 | 20250417 | 155900 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 232 | 20250417 | 155800 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 233 | 20250417 | 155700 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 234 | 20250417 | 155600 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 235 | 20250417 | 155500 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 236 | 20250417 | 155400 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 237 | 20250417 | 155300 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 238 | 20250417 | 155200 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 239 | 20250417 | 155100 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 240 | 20250417 | 155000 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 241 | 20250417 | 154900 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 242 | 20250417 | 154800 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 1791 |
| 243 | 20250417 | 154700 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 244 | 20250417 | 154600 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 245 | 20250417 | 154500 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 246 | 20250417 | 154400 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 247 | 20250417 | 154300 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 248 | 20250417 | 154200 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 249 | 20250417 | 154100 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 250 | 20250417 | 154000 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 251 | 20250417 | 153900 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 252 | 20250417 | 153800 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 253 | 20250417 | 153700 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 254 | 20250417 | 153600 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 255 | 20250417 | 153500 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 256 | 20250417 | 153400 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 257 | 20250417 | 153300 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 258 | 20250417 | 153200 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 259 | 20250417 | 153100 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 0 |
| 260 | 20250417 | 153000 | 5384220975 | 48150 | 48150 | 48150 | 48150 | 1791 |
| 261 | 20250417 | 152900 | 5297984325 | 48200 | 48200 | 48200 | 48200 | 0 |
| 262 | 20250417 | 152800 | 5297984325 | 48200 | 48200 | 48200 | 48200 | 0 |
| 263 | 20250417 | 152700 | 5297984325 | 48200 | 48200 | 48200 | 48200 | 0 |
| 264 | 20250417 | 152600 | 5297984325 | 48200 | 48200 | 48200 | 48200 | 0 |
| 265 | 20250417 | 152500 | 5297984325 | 48200 | 48200 | 48200 | 48200 | 0 |
| 266 | 20250417 | 152400 | 5297984325 | 48200 | 48200 | 48200 | 48200 | 0 |
| 267 | 20250417 | 152300 | 5297984325 | 48200 | 48200 | 48200 | 48200 | 0 |
| 268 | 20250417 | 152200 | 5297984325 | 48200 | 48200 | 48200 | 48200 | 0 |
| 269 | 20250417 | 152100 | 5297984325 | 48200 | 48200 | 48200 | 48200 | 0 |
| 270 | 20250417 | 152000 | 5297984325 | 48200 | 48200 | 48200 | 48200 | 0 |
| 271 | 20250417 | 151900 | 5297984325 | 48200 | 48150 | 48200 | 48050 | 486 |
| 272 | 20250417 | 151800 | 5274577525 | 48150 | 48050 | 48300 | 48000 | 2092 |
| 273 | 20250417 | 151700 | 5173708475 | 48000 | 48000 | 48050 | 48000 | 756 |
| 274 | 20250417 | 151600 | 5137392725 | 48050 | 48050 | 48050 | 48000 | 150 |
| 275 | 20250417 | 151500 | 5130186125 | 48000 | 48000 | 48050 | 47950 | 275 |
| 276 | 20250417 | 151400 | 5116986025 | 48000 | 47950 | 48000 | 47950 | 211 |
| 277 | 20250417 | 151300 | 5106860875 | 47950 | 48000 | 48000 | 47900 | 602 |
| 278 | 20250417 | 151200 | 5077981775 | 47950 | 47950 | 48000 | 47900 | 281 |
| 279 | 20250417 | 151100 | 5064506175 | 47900 | 47950 | 47950 | 47900 | 164 |
| 280 | 20250417 | 151000 | 5056647175 | 47900 | 47950 | 47950 | 47900 | 189 |
| 281 | 20250417 | 150900 | 5047587475 | 48000 | 47950 | 48000 | 47900 | 355 |
| 282 | 20250417 | 150800 | 5030568275 | 47950 | 47900 | 47950 | 47900 | 194 |
| 283 | 20250417 | 150700 | 5021274875 | 47950 | 47850 | 47950 | 47850 | 200 |
| 284 | 20250417 | 150600 | 5011697375 | 47950 | 47900 | 47950 | 47850 | 124 |
| 285 | 20250417 | 150500 | 5005761025 | 47900 | 47850 | 48000 | 47850 | 835 |
| 286 | 20250417 | 150400 | 4965732375 | 47900 | 47900 | 47900 | 47850 | 175 |
| 287 | 20250417 | 150300 | 4957352475 | 47900 | 47850 | 47900 | 47800 | 342 |
| 288 | 20250417 | 150200 | 4940987775 | 47800 | 48000 | 48000 | 47800 | 850 |
| 289 | 20250417 | 150100 | 4900277125 | 48000 | 47950 | 48000 | 47900 | 209 |
| 290 | 20250417 | 150000 | 4890261325 | 47950 | 47950 | 47950 | 47900 | 175 |
| 291 | 20250417 | 145900 | 4881876675 | 47950 | 47900 | 48000 | 47900 | 681 |
| 292 | 20250417 | 145800 | 4849225925 | 47950 | 47850 | 47950 | 47850 | 196 |
| 293 | 20250417 | 145700 | 4839838725 | 47900 | 47900 | 47900 | 47850 | 73 |
| 294 | 20250417 | 145600 | 4836343775 | 47900 | 47950 | 47950 | 47850 | 212 |
| 295 | 20250417 | 145500 | 4826190325 | 47950 | 47850 | 47950 | 47800 | 231 |
| 296 | 20250417 | 145400 | 4815137575 | 47850 | 47900 | 47900 | 47800 | 87 |
| 297 | 20250417 | 145300 | 4810975425 | 47800 | 47850 | 47900 | 47800 | 231 |
| 298 | 20250417 | 145200 | 4799920025 | 47850 | 47850 | 47900 | 47850 | 157 |
| 299 | 20250417 | 145100 | 4792403175 | 47850 | 47900 | 47900 | 47850 | 274 |
| 300 | 20250417 | 145000 | 4779286475 | 47900 | 47900 | 47900 | 47850 | 57 |
| 301 | 20250417 | 144900 | 4776557825 | 47900 | 47850 | 47950 | 47850 | 146 |
| 302 | 20250417 | 144800 | 4769566725 | 47900 | 47800 | 47900 | 47800 | 271 |
| 303 | 20250417 | 144700 | 4756602125 | 47850 | 47850 | 47850 | 47800 | 86 |
| 304 | 20250417 | 144600 | 4752488925 | 47800 | 47850 | 47850 | 47800 | 141 |
| 305 | 20250417 | 144500 | 4745744075 | 47800 | 47850 | 47900 | 47800 | 269 |
| 306 | 20250417 | 144400 | 4732873475 | 47950 | 48000 | 48000 | 47850 | 415 |
| 307 | 20250417 | 144300 | 4712978025 | 48000 | 47850 | 48000 | 47850 | 984 |
| 308 | 20250417 | 144200 | 4665858925 | 47850 | 47800 | 47850 | 47800 | 442 |
| 309 | 20250417 | 144100 | 4644714425 | 47850 | 47800 | 47850 | 47750 | 188 |
| 310 | 20250417 | 144000 | 4635725225 | 47800 | 47850 | 47850 | 47750 | 229 |
| 311 | 20250417 | 143900 | 4624781125 | 47800 | 47850 | 47850 | 47800 | 176 |
| 312 | 20250417 | 143800 | 4616361675 | 47850 | 47800 | 47850 | 47800 | 97 |
| 313 | 20250417 | 143700 | 4611721225 | 47900 | 47850 | 47900 | 47850 | 165 |
| 314 | 20250417 | 143600 | 4603825175 | 47900 | 47800 | 47900 | 47800 | 293 |
| 315 | 20250417 | 143500 | 4589807375 | 47850 | 47800 | 47850 | 47750 | 151 |
| 316 | 20250417 | 143400 | 4582592325 | 47750 | 47750 | 47800 | 47750 | 321 |
| 317 | 20250417 | 143300 | 4567259225 | 47800 | 47750 | 47800 | 47750 | 49 |
| 318 | 20250417 | 143200 | 4564918775 | 47800 | 47750 | 47800 | 47750 | 183 |
| 319 | 20250417 | 143100 | 4556176875 | 47750 | 47700 | 47750 | 47700 | 107 |
| 320 | 20250417 | 143000 | 4551071825 | 47700 | 47700 | 47750 | 47700 | 238 |
| 321 | 20250417 | 142900 | 4539713975 | 47750 | 47750 | 47800 | 47750 | 177 |
| 322 | 20250417 | 142800 | 4531261425 | 47800 | 47750 | 47800 | 47750 | 97 |
| 323 | 20250417 | 142700 | 4526626925 | 47750 | 47750 | 47800 | 47700 | 356 |
| 324 | 20250417 | 142600 | 4509623775 | 47800 | 47800 | 47850 | 47750 | 372 |
| 325 | 20250417 | 142500 | 4491843925 | 47850 | 47850 | 47850 | 47800 | 176 |
| 326 | 20250417 | 142400 | 4483425825 | 47850 | 47800 | 47850 | 47800 | 81 |
| 327 | 20250417 | 142300 | 4479553275 | 47800 | 47750 | 47850 | 47750 | 259 |
| 328 | 20250417 | 142200 | 4467170925 | 47750 | 47750 | 47800 | 47750 | 133 |
| 329 | 20250417 | 142100 | 4460818525 | 47800 | 47800 | 47800 | 47750 | 131 |
| 330 | 20250417 | 142000 | 4454559125 | 47700 | 47700 | 47800 | 47700 | 270 |
| 331 | 20250417 | 141900 | 4441672525 | 47750 | 47700 | 47750 | 47700 | 118 |
| 332 | 20250417 | 141800 | 4436041625 | 47700 | 47700 | 47750 | 47700 | 82 |
| 333 | 20250417 | 141700 | 4432129575 | 47700 | 47650 | 47700 | 47650 | 279 |
| 334 | 20250417 | 141600 | 4418828325 | 47650 | 47700 | 47700 | 47650 | 199 |
| 335 | 20250417 | 141500 | 4409339575 | 47700 | 47700 | 47750 | 47650 | 276 |
| 336 | 20250417 | 141400 | 4396180775 | 47700 | 47800 | 47800 | 47700 | 81 |
| 337 | 20250417 | 141300 | 4392314225 | 47750 | 47750 | 47750 | 47700 | 181 |
| 338 | 20250417 | 141200 | 4383673575 | 47800 | 47750 | 47800 | 47750 | 149 |
| 339 | 20250417 | 141100 | 4376556775 | 47800 | 47750 | 47800 | 47750 | 68 |
| 340 | 20250417 | 141000 | 4373308975 | 47750 | 47750 | 47750 | 47700 | 292 |
| 341 | 20250417 | 140900 | 4359369900 | 47700 | 47800 | 47800 | 47700 | 97 |
| 342 | 20250417 | 140800 | 4354739350 | 47850 | 47800 | 47850 | 47800 | 304 |
| 343 | 20250417 | 140700 | 4340202550 | 47800 | 47800 | 47850 | 47800 | 81 |
| 344 | 20250417 | 140600 | 4336329850 | 47800 | 47750 | 47800 | 47750 | 280 |
| 345 | 20250417 | 140500 | 4322950850 | 47750 | 47800 | 47800 | 47750 | 70 |
| 346 | 20250417 | 140400 | 4319607100 | 47750 | 47750 | 47800 | 47750 | 217 |
| 347 | 20250417 | 140300 | 4309240000 | 47750 | 47800 | 47800 | 47700 | 207 |
| 348 | 20250417 | 140200 | 4299358450 | 47800 | 47850 | 47850 | 47750 | 128 |
| 349 | 20250417 | 140100 | 4293242550 | 47800 | 47750 | 47800 | 47750 | 168 |
| 350 | 20250417 | 140000 | 4285216800 | 47700 | 47800 | 47800 | 47700 | 137 |
| 351 | 20250417 | 135900 | 4278675900 | 47750 | 47650 | 47800 | 47600 | 287 |
| 352 | 20250417 | 135800 | 4264984200 | 47600 | 47800 | 47800 | 47550 | 4358 |
| 353 | 20250417 | 135700 | 4057471750 | 47850 | 47850 | 47850 | 47800 | 126 |
| 354 | 20250417 | 135600 | 4051448200 | 47800 | 47750 | 47850 | 47700 | 404 |
| 355 | 20250417 | 135500 | 4032152650 | 47700 | 47700 | 47750 | 47700 | 193 |
| 356 | 20250417 | 135400 | 4022944350 | 47750 | 47750 | 47750 | 47700 | 182 |
| 357 | 20250417 | 135300 | 4014255500 | 47800 | 47750 | 47800 | 47700 | 75 |
| 358 | 20250417 | 135200 | 4010673950 | 47750 | 47750 | 47800 | 47750 | 97 |
| 359 | 20250417 | 135100 | 4006041400 | 47700 | 47700 | 47800 | 47650 | 476 |
| 360 | 20250417 | 135000 | 3983332000 | 47750 | 47800 | 47800 | 47700 | 207 |
| 361 | 20250417 | 134900 | 3973445050 | 47700 | 47750 | 47800 | 47700 | 269 |
| 362 | 20250417 | 134800 | 3960602550 | 47750 | 47850 | 47850 | 47750 | 157 |
| 363 | 20250417 | 134700 | 3953100250 | 47800 | 47800 | 47850 | 47800 | 211 |
| 364 | 20250417 | 134600 | 3943010350 | 47850 | 47850 | 47850 | 47800 | 149 |
| 365 | 20250417 | 134500 | 3935885200 | 47850 | 47750 | 47850 | 47750 | 205 |
| 366 | 20250417 | 134400 | 3926092100 | 47750 | 47750 | 47800 | 47750 | 123 |
| 367 | 20250417 | 134300 | 3920216500 | 47750 | 47750 | 47800 | 47750 | 197 |
| 368 | 20250417 | 134200 | 3910803500 | 47750 | 47750 | 47800 | 47750 | 220 |
| 369 | 20250417 | 134100 | 3900296550 | 47750 | 47750 | 47800 | 47750 | 40 |
| 370 | 20250417 | 134000 | 3898385850 | 47800 | 47800 | 47800 | 47750 | 167 |
| 371 | 20250417 | 133900 | 3890405000 | 47800 | 47800 | 47850 | 47750 | 206 |
| 372 | 20250417 | 133800 | 3880558700 | 47800 | 47750 | 47800 | 47700 | 217 |
| 373 | 20250417 | 133700 | 3870195000 | 47750 | 47750 | 47800 | 47750 | 125 |
| 374 | 20250417 | 133600 | 3864225450 | 47750 | 47750 | 47800 | 47750 | 292 |
| 375 | 20250417 | 133500 | 3850275850 | 47800 | 47750 | 47800 | 47750 | 93 |
| 376 | 20250417 | 133400 | 3845832950 | 47750 | 47850 | 47850 | 47750 | 153 |
| 377 | 20250417 | 133300 | 3838521150 | 47800 | 47800 | 47850 | 47800 | 326 |
| 378 | 20250417 | 133200 | 3822932750 | 47850 | 47800 | 47900 | 47800 | 93 |
| 379 | 20250417 | 133100 | 3818481500 | 47900 | 47850 | 47900 | 47800 | 187 |
| 380 | 20250417 | 133000 | 3809534550 | 47800 | 47800 | 47850 | 47750 | 720 |
| 381 | 20250417 | 132900 | 3775125600 | 47800 | 47850 | 47900 | 47800 | 258 |
| 382 | 20250417 | 132800 | 3762781200 | 47850 | 47850 | 47900 | 47850 | 315 |
| 383 | 20250417 | 132700 | 3747707700 | 47850 | 47850 | 47900 | 47800 | 132 |
| 384 | 20250417 | 132600 | 3741393800 | 47800 | 47800 | 47850 | 47750 | 763 |
| 385 | 20250417 | 132500 | 3704924750 | 47850 | 47850 | 47850 | 47850 | 160 |
| 386 | 20250417 | 132400 | 3697268750 | 47950 | 47850 | 47950 | 47800 | 302 |
| 387 | 20250417 | 132300 | 3682809950 | 47800 | 47750 | 47850 | 47650 | 3912 |
| 388 | 20250417 | 132200 | 3496176800 | 47750 | 47950 | 47950 | 47750 | 1016 |
| 389 | 20250417 | 132100 | 3447594850 | 47950 | 48000 | 48000 | 47950 | 115 |
| 390 | 20250417 | 132000 | 3442078400 | 48000 | 47900 | 48000 | 47900 | 121 |
| 391 | 20250417 | 131900 | 3436276350 | 47900 | 47900 | 48000 | 47900 | 283 |
| 392 | 20250417 | 131800 | 3422713450 | 47900 | 47900 | 47950 | 47900 | 129 |
| 393 | 20250417 | 131700 | 3416531550 | 47950 | 47900 | 47950 | 47900 | 146 |
| 394 | 20250417 | 131600 | 3409533400 | 47900 | 47900 | 47950 | 47900 | 178 |
| 395 | 20250417 | 131500 | 3401005150 | 47900 | 47900 | 47950 | 47850 | 290 |
| 396 | 20250417 | 131400 | 3387113200 | 47900 | 47850 | 47900 | 47850 | 142 |
| 397 | 20250417 | 131300 | 3380316250 | 47850 | 48000 | 48000 | 47850 | 130 |
| 398 | 20250417 | 131200 | 3374082100 | 47950 | 47850 | 47950 | 47850 | 207 |
| 399 | 20250417 | 131100 | 3364170400 | 47850 | 47850 | 47900 | 47850 | 198 |
| 400 | 20250417 | 131000 | 3354692400 | 47850 | 47900 | 47950 | 47850 | 217 |
| 401 | 20250417 | 130900 | 3344302050 | 47850 | 47900 | 47950 | 47850 | 68 |
| 402 | 20250417 | 130800 | 3341044525 | 47900 | 47900 | 47950 | 47850 | 206 |
| 403 | 20250417 | 130700 | 3331177575 | 47900 | 47950 | 47950 | 47850 | 312 |
| 404 | 20250417 | 130600 | 3316231325 | 47900 | 47900 | 47950 | 47900 | 229 |
| 405 | 20250417 | 130500 | 3305258475 | 47950 | 47950 | 47950 | 47900 | 179 |
| 406 | 20250417 | 130400 | 3296678525 | 47950 | 47900 | 47950 | 47900 | 163 |
| 407 | 20250417 | 130300 | 3288869325 | 47950 | 47950 | 47950 | 47900 | 200 |
| 408 | 20250417 | 130200 | 3279281075 | 47950 | 47900 | 47950 | 47900 | 83 |
| 409 | 20250417 | 130100 | 3275303875 | 47900 | 47900 | 47950 | 47900 | 234 |
| 410 | 20250417 | 130000 | 3264090625 | 47950 | 47950 | 47950 | 47900 | 154 |
| 411 | 20250417 | 125900 | 3256708125 | 47900 | 47900 | 48000 | 47900 | 260 |
| 412 | 20250417 | 125800 | 3244250575 | 47850 | 47900 | 48000 | 47850 | 412 |
| 413 | 20250417 | 125700 | 3224503875 | 47850 | 47900 | 47900 | 47850 | 188 |
| 414 | 20250417 | 125600 | 3215504825 | 47950 | 47950 | 47950 | 47950 | 123 |
| 415 | 20250417 | 125500 | 3209606975 | 48000 | 47900 | 48000 | 47850 | 451 |
| 416 | 20250417 | 125400 | 3187996125 | 47900 | 47900 | 48000 | 47900 | 269 |
| 417 | 20250417 | 125300 | 3175105225 | 47900 | 47900 | 47950 | 47900 | 222 |
| 418 | 20250417 | 125200 | 3164465575 | 47900 | 47900 | 47950 | 47900 | 230 |
| 419 | 20250417 | 125100 | 3153446125 | 47950 | 47950 | 47950 | 47900 | 216 |
| 420 | 20250417 | 125000 | 3143093875 | 47950 | 48000 | 48000 | 47950 | 184 |
| 421 | 20250417 | 124900 | 3134266275 | 48000 | 48000 | 48050 | 48000 | 308 |
| 422 | 20250417 | 124800 | 3119477375 | 48050 | 48050 | 48050 | 48000 | 115 |
| 423 | 20250417 | 124700 | 3113954225 | 48000 | 48050 | 48050 | 48000 | 95 |
| 424 | 20250417 | 124600 | 3109392975 | 48000 | 48000 | 48050 | 48000 | 397 |
| 425 | 20250417 | 124500 | 3090331325 | 48050 | 48100 | 48100 | 48000 | 136 |
| 426 | 20250417 | 124400 | 3083798975 | 48000 | 48000 | 48050 | 48000 | 300 |
| 427 | 20250417 | 124300 | 3069392575 | 48050 | 47950 | 48050 | 47950 | 169 |
| 428 | 20250417 | 124200 | 3061280625 | 47950 | 48050 | 48100 | 47950 | 821 |
| 429 | 20250417 | 124100 | 3021832400 | 48050 | 48050 | 48100 | 47950 | 2237 |
| 430 | 20250417 | 124000 | 2914366650 | 48050 | 48000 | 48100 | 48000 | 470 |
| 431 | 20250417 | 123900 | 2891783050 | 48050 | 48050 | 48100 | 48000 | 220 |
| 432 | 20250417 | 123800 | 2881213050 | 48100 | 48100 | 48100 | 48000 | 1070 |
| 433 | 20250417 | 123700 | 2829799000 | 48100 | 48050 | 48100 | 48050 | 357 |
| 434 | 20250417 | 123600 | 2812630500 | 48050 | 48100 | 48100 | 48050 | 115 |
| 435 | 20250417 | 123500 | 2807103400 | 48050 | 48100 | 48100 | 48050 | 299 |
| 436 | 20250417 | 123400 | 2792729900 | 48050 | 48100 | 48150 | 48050 | 152 |
| 437 | 20250417 | 123300 | 2785421350 | 48150 | 48100 | 48150 | 48100 | 102 |
| 438 | 20250417 | 123200 | 2780513000 | 48100 | 48100 | 48150 | 48050 | 256 |
| 439 | 20250417 | 123100 | 2768201100 | 48100 | 48050 | 48100 | 48050 | 141 |
| 440 | 20250417 | 123000 | 2761420700 | 48050 | 48050 | 48100 | 48050 | 242 |
| 441 | 20250417 | 122900 | 2749784000 | 48050 | 48050 | 48100 | 48050 | 138 |
| 442 | 20250417 | 122800 | 2743152300 | 48050 | 48000 | 48100 | 48000 | 265 |
| 443 | 20250417 | 122700 | 2730410350 | 48050 | 48000 | 48050 | 48000 | 213 |
| 444 | 20250417 | 122600 | 2720177450 | 48000 | 48000 | 48050 | 47950 | 198 |
| 445 | 20250417 | 122500 | 2710675550 | 48050 | 48000 | 48050 | 47950 | 366 |
| 446 | 20250417 | 122400 | 2693103050 | 48000 | 48000 | 48050 | 47950 | 98 |
| 447 | 20250417 | 122300 | 2688399350 | 48000 | 47950 | 48050 | 47950 | 178 |
| 448 | 20250417 | 122200 | 2679855400 | 47900 | 48000 | 48000 | 47900 | 184 |
| 449 | 20250417 | 122100 | 2671030500 | 47900 | 47950 | 48050 | 47900 | 169 |
| 450 | 20250417 | 122000 | 2662920450 | 48000 | 47900 | 48000 | 47900 | 262 |
| 451 | 20250417 | 121900 | 2650352300 | 47950 | 47950 | 47950 | 47850 | 453 |
| 452 | 20250417 | 121800 | 2628649550 | 47950 | 47900 | 47950 | 47850 | 158 |
| 453 | 20250417 | 121700 | 2621079550 | 47850 | 47900 | 47950 | 47850 | 252 |
| 454 | 20250417 | 121600 | 2609006800 | 47900 | 47950 | 48000 | 47900 | 136 |
| 455 | 20250417 | 121500 | 2602485100 | 47950 | 48050 | 48050 | 47950 | 132 |
| 456 | 20250417 | 121400 | 2596150850 | 47950 | 48000 | 48050 | 47950 | 129 |
| 457 | 20250417 | 121300 | 2589958100 | 47950 | 47950 | 48000 | 47900 | 215 |
| 458 | 20250417 | 121200 | 2579643050 | 48000 | 47900 | 48000 | 47900 | 298 |
| 459 | 20250417 | 121100 | 2565359400 | 47900 | 47900 | 47950 | 47900 | 181 |
| 460 | 20250417 | 121000 | 2556685300 | 47900 | 47900 | 47950 | 47900 | 146 |
| 461 | 20250417 | 120900 | 2549690100 | 47950 | 47900 | 47950 | 47900 | 151 |
| 462 | 20250417 | 120800 | 2542450150 | 47900 | 47950 | 47950 | 47900 | 223 |
| 463 | 20250417 | 120700 | 2531765950 | 47900 | 48000 | 48000 | 47900 | 185 |
| 464 | 20250417 | 120600 | 2522891700 | 47950 | 47900 | 48000 | 47900 | 94 |
| 465 | 20250417 | 120500 | 2518386050 | 47950 | 47950 | 48000 | 47900 | 716 |
| 466 | 20250417 | 120400 | 2484058050 | 47950 | 47950 | 47950 | 47900 | 197 |
| 467 | 20250417 | 120300 | 2474615650 | 47900 | 47950 | 47950 | 47900 | 138 |
| 468 | 20250417 | 120200 | 2468004750 | 47900 | 47950 | 47950 | 47900 | 259 |
| 469 | 20250417 | 120100 | 2455590900 | 47900 | 47950 | 47950 | 47900 | 83 |
| 470 | 20250417 | 120000 | 2451613700 | 47950 | 48000 | 48050 | 47950 | 132 |
| 471 | 20250417 | 115900 | 2445278550 | 48000 | 48000 | 48000 | 47950 | 184 |
| 472 | 20250417 | 115800 | 2436451800 | 48000 | 47900 | 48050 | 47900 | 346 |
| 473 | 20250417 | 115700 | 2419869950 | 47900 | 47950 | 47950 | 47900 | 253 |
| 474 | 20250417 | 115600 | 2407744800 | 47950 | 47950 | 48000 | 47900 | 181 |
| 475 | 20250417 | 115500 | 2399068800 | 47950 | 47950 | 48000 | 47950 | 174 |
| 476 | 20250417 | 115400 | 2390720200 | 48000 | 48000 | 48050 | 47950 | 251 |
| 477 | 20250417 | 115300 | 2378667350 | 47950 | 47950 | 48000 | 47950 | 124 |
| 478 | 20250417 | 115200 | 2372719000 | 47950 | 47850 | 47950 | 47850 | 291 |
| 479 | 20250417 | 115100 | 2358776250 | 47900 | 47900 | 47950 | 47850 | 183 |
| 480 | 20250417 | 115000 | 2350011350 | 47950 | 47900 | 47950 | 47850 | 218 |
| 481 | 20250417 | 114900 | 2339564700 | 47900 | 47950 | 48000 | 47900 | 159 |
| 482 | 20250417 | 114800 | 2331942950 | 47950 | 47900 | 47950 | 47900 | 183 |
| 483 | 20250417 | 114700 | 2323171750 | 47900 | 47900 | 48000 | 47900 | 97 |
| 484 | 20250417 | 114600 | 2318522450 | 47950 | 47900 | 47950 | 47850 | 157 |
| 485 | 20250417 | 114500 | 2311002850 | 47900 | 47850 | 47950 | 47850 | 257 |
| 486 | 20250417 | 114400 | 2298698700 | 47850 | 47850 | 47900 | 47800 | 187 |
| 487 | 20250417 | 114300 | 2289749100 | 47800 | 47850 | 47850 | 47800 | 248 |
| 488 | 20250417 | 114200 | 2277888950 | 47800 | 47850 | 47900 | 47800 | 268 |
| 489 | 20250417 | 114100 | 2265063600 | 47850 | 47850 | 47900 | 47850 | 157 |
| 490 | 20250417 | 114000 | 2257547000 | 47900 | 47850 | 47900 | 47850 | 147 |
| 491 | 20250417 | 113900 | 2250509300 | 47900 | 47950 | 47950 | 47850 | 152 |
| 492 | 20250417 | 113800 | 2243230950 | 47900 | 47850 | 47900 | 47800 | 162 |
| 493 | 20250417 | 113700 | 2235475700 | 47850 | 47850 | 47950 | 47800 | 64 |
| 494 | 20250417 | 113600 | 2232412350 | 47900 | 47850 | 47900 | 47850 | 343 |
| 495 | 20250417 | 113500 | 2215991900 | 47850 | 47850 | 47900 | 47850 | 137 |
| 496 | 20250417 | 113400 | 2209434200 | 47850 | 47900 | 47950 | 47850 | 378 |
| 497 | 20250417 | 113300 | 2191334450 | 47900 | 47950 | 48000 | 47900 | 97 |
| 498 | 20250417 | 113200 | 2186684750 | 48000 | 48000 | 48000 | 47950 | 122 |
| 499 | 20250417 | 113100 | 2180832900 | 48000 | 47850 | 48000 | 47850 | 252 |
| 500 | 20250417 | 113000 | 2168762150 | 47850 | 47950 | 48000 | 47850 | 117 |
| 501 | 20250417 | 112900 | 2163156850 | 47950 | 47950 | 47950 | 47900 | 203 |
| 502 | 20250417 | 112800 | 2153426400 | 47950 | 47950 | 47950 | 47900 | 76 |
| 503 | 20250417 | 112700 | 2149784350 | 47900 | 47950 | 47950 | 47900 | 275 |
| 504 | 20250417 | 112600 | 2136602200 | 47950 | 48000 | 48000 | 47950 | 155 |
| 505 | 20250417 | 112500 | 2129168750 | 47950 | 47850 | 47950 | 47850 | 224 |
| 506 | 20250417 | 112400 | 2118439150 | 47900 | 47950 | 48000 | 47900 | 202 |
| 507 | 20250417 | 112300 | 2108761650 | 47950 | 47950 | 48000 | 47950 | 114 |
| 508 | 20250417 | 112200 | 2103294100 | 47950 | 47900 | 47950 | 47900 | 211 |
| 509 | 20250417 | 112100 | 2093182700 | 47900 | 47900 | 48000 | 47900 | 128 |
| 510 | 20250417 | 112000 | 2087048700 | 47900 | 47850 | 47950 | 47800 | 301 |
| 511 | 20250417 | 111900 | 2072631600 | 47850 | 47850 | 47900 | 47850 | 892 |
| 512 | 20250417 | 111800 | 2029946800 | 47850 | 48000 | 48000 | 47850 | 198 |
| 513 | 20250417 | 111700 | 2020457150 | 47950 | 47900 | 48000 | 47900 | 469 |
| 514 | 20250417 | 111600 | 1997987500 | 47850 | 47900 | 47950 | 47850 | 112 |
| 515 | 20250417 | 111500 | 1992620700 | 47850 | 47950 | 47950 | 47850 | 190 |
| 516 | 20250417 | 111400 | 1983518850 | 47950 | 47900 | 47950 | 47850 | 156 |
| 517 | 20250417 | 111300 | 1976044350 | 47900 | 47850 | 47950 | 47850 | 239 |
| 518 | 20250417 | 111200 | 1964598350 | 47850 | 47850 | 47950 | 47850 | 102 |
| 519 | 20250417 | 111100 | 1959714050 | 47900 | 47850 | 47950 | 47850 | 101 |
| 520 | 20250417 | 111000 | 1954875700 | 47900 | 47850 | 47950 | 47850 | 276 |
| 521 | 20250417 | 110900 | 1941655950 | 47850 | 47950 | 47950 | 47850 | 131 |
| 522 | 20250417 | 110800 | 1935380900 | 47950 | 47950 | 47950 | 47850 | 200 |
| 523 | 20250417 | 110700 | 1925801000 | 47950 | 48000 | 48000 | 47900 | 158 |
| 524 | 20250417 | 110600 | 1918229950 | 47950 | 47900 | 48050 | 47900 | 383 |
| 525 | 20250417 | 110500 | 1899873500 | 47900 | 47850 | 47900 | 47850 | 184 |
| 526 | 20250417 | 110400 | 1891066250 | 47850 | 47950 | 47950 | 47850 | 112 |
| 527 | 20250417 | 110300 | 1885702850 | 47950 | 47900 | 47950 | 47850 | 228 |
| 528 | 20250417 | 110200 | 1874783500 | 47850 | 47950 | 47950 | 47850 | 93 |
| 529 | 20250417 | 110100 | 1870330850 | 47900 | 47900 | 47950 | 47850 | 257 |
| 530 | 20250417 | 110000 | 1858017800 | 47900 | 47900 | 47950 | 47900 | 119 |
| 531 | 20250417 | 105900 | 1852316800 | 47950 | 47950 | 48000 | 47900 | 178 |
| 532 | 20250417 | 105800 | 1843781400 | 47900 | 47950 | 48000 | 47900 | 137 |
| 533 | 20250417 | 105700 | 1837213750 | 47900 | 48000 | 48000 | 47900 | 83 |
| 534 | 20250417 | 105600 | 1833233650 | 47950 | 47900 | 48000 | 47900 | 240 |
| 535 | 20250417 | 105500 | 1821719350 | 47850 | 48000 | 48000 | 47850 | 211 |
| 536 | 20250417 | 105400 | 1811604800 | 47950 | 47900 | 48000 | 47900 | 48 |
| 537 | 20250417 | 105300 | 1809303800 | 47900 | 48000 | 48000 | 47900 | 175 |
| 538 | 20250417 | 105200 | 1800917900 | 47950 | 48000 | 48000 | 47900 | 245 |
| 539 | 20250417 | 105100 | 1789167000 | 47950 | 48000 | 48000 | 47900 | 89 |
| 540 | 20250417 | 105000 | 1784899150 | 47950 | 48000 | 48000 | 47900 | 50 |
| 541 | 20250417 | 104900 | 1782500750 | 47950 | 47950 | 48000 | 47900 | 429 |
| 542 | 20250417 | 104800 | 1761933900 | 48000 | 48000 | 48000 | 47950 | 97 |
| 543 | 20250417 | 104700 | 1757279700 | 47950 | 47950 | 48050 | 47950 | 180 |
| 544 | 20250417 | 104600 | 1748642450 | 47950 | 48050 | 48050 | 47950 | 140 |
| 545 | 20250417 | 104500 | 1741921600 | 48050 | 48100 | 48100 | 47950 | 128 |
| 546 | 20250417 | 104400 | 1735778750 | 48000 | 48000 | 48000 | 47950 | 114 |
| 547 | 20250417 | 104300 | 1730307250 | 47950 | 48050 | 48050 | 47900 | 206 |
| 548 | 20250417 | 104200 | 1720428500 | 48000 | 48000 | 48000 | 47950 | 191 |
| 549 | 20250417 | 104100 | 1711264750 | 48000 | 48000 | 48000 | 47950 | 51 |
| 550 | 20250417 | 104000 | 1708817850 | 47950 | 48050 | 48050 | 47950 | 198 |
| 551 | 20250417 | 103900 | 1699311600 | 48000 | 48050 | 48050 | 48000 | 142 |
| 552 | 20250417 | 103800 | 1692491400 | 48000 | 48050 | 48100 | 48000 | 131 |
| 553 | 20250417 | 103700 | 1686199400 | 47900 | 48100 | 48100 | 47900 | 180 |
| 554 | 20250417 | 103600 | 1677565600 | 47950 | 48000 | 48100 | 47950 | 70 |
| 555 | 20250417 | 103500 | 1674207700 | 48000 | 47950 | 48000 | 47900 | 111 |
| 556 | 20250417 | 103400 | 1668885650 | 47950 | 47950 | 47950 | 47900 | 126 |
| 557 | 20250417 | 103300 | 1662849350 | 48000 | 47900 | 48000 | 47900 | 150 |
| 558 | 20250417 | 103200 | 1655655600 | 47950 | 47950 | 47950 | 47900 | 126 |
| 559 | 20250417 | 103100 | 1649618000 | 47950 | 48000 | 48000 | 47900 | 101 |
| 560 | 20250417 | 103000 | 1644776150 | 48000 | 47950 | 48000 | 47900 | 212 |
| 561 | 20250417 | 102900 | 1634614400 | 48000 | 47950 | 48000 | 47900 | 97 |
| 562 | 20250417 | 102800 | 1629963300 | 47900 | 48050 | 48050 | 47900 | 504 |
| 563 | 20250417 | 102700 | 1605800050 | 48050 | 48000 | 48050 | 47950 | 162 |
| 564 | 20250417 | 102600 | 1598026050 | 48000 | 48000 | 48050 | 47950 | 159 |
| 565 | 20250417 | 102500 | 1590394400 | 48050 | 48050 | 48100 | 48000 | 217 |
| 566 | 20250417 | 102400 | 1579969200 | 48050 | 48050 | 48100 | 48050 | 73 |
| 567 | 20250417 | 102300 | 1576459300 | 48100 | 48050 | 48100 | 47900 | 278 |
| 568 | 20250417 | 102200 | 1563119250 | 48050 | 48050 | 48100 | 48050 | 36 |
| 569 | 20250417 | 102100 | 1561388600 | 48150 | 48100 | 48150 | 48000 | 447 |
| 570 | 20250417 | 102000 | 1539895300 | 48150 | 48100 | 48200 | 48100 | 149 |
| 571 | 20250417 | 101900 | 1532724550 | 48100 | 48150 | 48200 | 48100 | 236 |
| 572 | 20250417 | 101800 | 1521365550 | 48100 | 48100 | 48200 | 48050 | 235 |
| 573 | 20250417 | 101700 | 1510059450 | 48200 | 48200 | 48250 | 48100 | 584 |
| 574 | 20250417 | 101600 | 1481912950 | 48250 | 48300 | 48350 | 48200 | 579 |
| 575 | 20250417 | 101500 | 1453967600 | 48350 | 48400 | 48400 | 48300 | 166 |
| 576 | 20250417 | 101400 | 1445941100 | 48400 | 48350 | 48400 | 48350 | 135 |
| 577 | 20250417 | 101300 | 1439412250 | 48400 | 48300 | 48400 | 48250 | 295 |
| 578 | 20250417 | 101200 | 1425152250 | 48250 | 48300 | 48350 | 48250 | 127 |
| 579 | 20250417 | 101100 | 1419018600 | 48300 | 48350 | 48350 | 48250 | 206 |
| 580 | 20250417 | 101000 | 1409066000 | 48350 | 48350 | 48400 | 48250 | 400 |
| 581 | 20250417 | 100900 | 1389725950 | 48350 | 48250 | 48350 | 48200 | 547 |
| 582 | 20250417 | 100800 | 1363299800 | 48250 | 48300 | 48300 | 48200 | 168 |
| 583 | 20250417 | 100700 | 1355193150 | 48350 | 48200 | 48350 | 48200 | 143 |
| 584 | 20250417 | 100600 | 1348285150 | 48400 | 48200 | 48400 | 48200 | 416 |
| 585 | 20250417 | 100500 | 1328192300 | 48200 | 48150 | 48300 | 48150 | 164 |
| 586 | 20250417 | 100400 | 1320286750 | 48300 | 48250 | 48300 | 48150 | 340 |
| 587 | 20250417 | 100300 | 1303880600 | 48250 | 48250 | 48350 | 48100 | 647 |
| 588 | 20250417 | 100200 | 1272658800 | 48300 | 48350 | 48350 | 48100 | 787 |
| 589 | 20250417 | 100100 | 1234643300 | 48350 | 48300 | 48350 | 48300 | 164 |
| 590 | 20250417 | 100000 | 1226719300 | 48300 | 48350 | 48450 | 48300 | 676 |
| 591 | 20250417 | 095900 | 1194016200 | 48400 | 48300 | 48400 | 48300 | 359 |
| 592 | 20250417 | 095800 | 1176657000 | 48350 | 48200 | 48350 | 48100 | 1328 |
| 593 | 20250417 | 095700 | 1112584850 | 48200 | 48050 | 48200 | 48050 | 996 |
| 594 | 20250417 | 095600 | 1064661000 | 48100 | 48000 | 48100 | 48000 | 673 |
| 595 | 20250417 | 095500 | 1032350650 | 48000 | 48000 | 48100 | 47950 | 1074 |
| 596 | 20250417 | 095400 | 980809700 | 47950 | 47950 | 48000 | 47950 | 138 |
| 597 | 20250417 | 095300 | 974190500 | 48000 | 47900 | 48000 | 47900 | 553 |
| 598 | 20250417 | 095200 | 947660700 | 47900 | 47850 | 47900 | 47800 | 385 |
| 599 | 20250417 | 095100 | 929237200 | 47850 | 47750 | 47850 | 47600 | 352 |
| 600 | 20250417 | 095000 | 912427850 | 47750 | 47775 | 47775 | 47700 | 153 |
| 601 | 20250417 | 094900 | 905125425 | 47800 | 47850 | 47850 | 47750 | 111 |
| 602 | 20250417 | 094800 | 899819625 | 47800 | 47825 | 47900 | 47800 | 545 |
| 603 | 20250417 | 094700 | 873763300 | 47850 | 47900 | 47900 | 47800 | 117 |
| 604 | 20250417 | 094600 | 868164300 | 47900 | 47950 | 48000 | 47900 | 288 |
| 605 | 20250417 | 094500 | 854354150 | 47950 | 47900 | 47950 | 47850 | 219 |
| 606 | 20250417 | 094400 | 843858600 | 47900 | 47900 | 47950 | 47900 | 195 |
| 607 | 20250417 | 094300 | 834516900 | 47900 | 47850 | 47900 | 47850 | 776 |
| 608 | 20250417 | 094200 | 797384500 | 47850 | 47825 | 47900 | 47825 | 252 |
| 609 | 20250417 | 094100 | 785325850 | 47850 | 47800 | 47850 | 47800 | 300 |
| 610 | 20250417 | 094000 | 770976550 | 47750 | 47800 | 47800 | 47750 | 185 |
| 611 | 20250417 | 093900 | 762136850 | 47800 | 47700 | 47800 | 47700 | 304 |
| 612 | 20250417 | 093800 | 747620600 | 47700 | 47700 | 47750 | 47700 | 190 |
| 613 | 20250417 | 093700 | 738556900 | 47750 | 47700 | 47750 | 47700 | 84 |
| 614 | 20250417 | 093600 | 734547800 | 47750 | 47700 | 47750 | 47650 | 321 |
| 615 | 20250417 | 093500 | 719236700 | 47700 | 47650 | 47700 | 47650 | 151 |
| 616 | 20250417 | 093400 | 712040900 | 47700 | 47550 | 47700 | 47550 | 167 |
| 617 | 20250417 | 093300 | 704094150 | 47500 | 47500 | 47700 | 47450 | 509 |
| 618 | 20250417 | 093200 | 679886350 | 47500 | 47450 | 47600 | 47450 | 1260 |
| 619 | 20250417 | 093100 | 620034250 | 47450 | 47450 | 47500 | 47300 | 326 |
| 620 | 20250417 | 093000 | 604607600 | 47500 | 47350 | 47500 | 47350 | 552 |
| 621 | 20250417 | 092900 | 578421200 | 47400 | 47600 | 47600 | 47400 | 1561 |
| 622 | 20250417 | 092800 | 504386550 | 47600 | 47600 | 47600 | 47550 | 74 |
| 623 | 20250417 | 092700 | 500865550 | 47600 | 47500 | 47600 | 47500 | 231 |
| 624 | 20250417 | 092600 | 489878750 | 47550 | 47500 | 47600 | 47450 | 108 |
| 625 | 20250417 | 092500 | 484748050 | 47450 | 47600 | 47600 | 47450 | 71 |
| 626 | 20250417 | 092400 | 481378200 | 47500 | 47500 | 47500 | 47500 | 44 |
| 627 | 20250417 | 092300 | 479288200 | 47500 | 47500 | 47500 | 47300 | 597 |
| 628 | 20250417 | 092200 | 450955300 | 47500 | 47700 | 47750 | 47500 | 202 |
| 629 | 20250417 | 092100 | 441347800 | 47650 | 47700 | 47700 | 47650 | 431 |
| 630 | 20250417 | 092000 | 420790700 | 47700 | 47650 | 47700 | 47650 | 56 |
| 631 | 20250417 | 091900 | 418120000 | 47650 | 47650 | 47650 | 47650 | 56 |
| 632 | 20250417 | 091800 | 415451600 | 47650 | 47700 | 47700 | 47650 | 67 |
| 633 | 20250417 | 091700 | 412255950 | 47750 | 47750 | 47750 | 47700 | 137 |
| 634 | 20250417 | 091600 | 405715650 | 47700 | 47700 | 47700 | 47700 | 13 |
| 635 | 20250417 | 091500 | 405095550 | 47700 | 47500 | 47750 | 47400 | 452 |
| 636 | 20250417 | 091400 | 383604800 | 47500 | 47700 | 47750 | 47400 | 676 |
| 637 | 20250417 | 091300 | 351486050 | 47700 | 47550 | 47750 | 47550 | 471 |
| 638 | 20250417 | 091200 | 329038700 | 47300 | 47450 | 47550 | 47300 | 1004 |
| 639 | 20250417 | 091100 | 281398700 | 47300 | 47450 | 47450 | 47150 | 423 |
| 640 | 20250417 | 091000 | 261358250 | 47450 | 47450 | 47600 | 47400 | 331 |
| 641 | 20250417 | 090900 | 245655000 | 47450 | 47600 | 47600 | 47400 | 361 |
| 642 | 20250417 | 090800 | 228508850 | 47450 | 47450 | 47450 | 47450 | 40 |
| 643 | 20250417 | 090700 | 226610850 | 47550 | 47650 | 47650 | 47450 | 254 |
| 644 | 20250417 | 090600 | 214535600 | 47750 | 47750 | 47800 | 47700 | 154 |
| 645 | 20250417 | 090500 | 207176600 | 47800 | 47900 | 47900 | 47800 | 182 |
| 646 | 20250417 | 090400 | 198462250 | 47950 | 48000 | 48000 | 47950 | 97 |
| 647 | 20250417 | 090300 | 193809050 | 48000 | 48050 | 48150 | 47900 | 842 |
| 648 | 20250417 | 090200 | 153341400 | 48050 | 47600 | 48050 | 47550 | 753 |
| 649 | 20250417 | 090100 | 117305200 | 47650 | 47650 | 47750 | 47400 | 346 |
| 650 | 20250417 | 090000 | 100819950 | 47400 | 47000 | 47650 | 46750 | 2135 |