36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 201100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 5703 |
| 3 | 20250416 | 201000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20250416 | 200900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20250416 | 200800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20250416 | 200700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20250416 | 200600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20250416 | 200500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20250416 | 200400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20250416 | 200300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20250416 | 200200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20250416 | 200100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20250416 | 200000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20250416 | 195900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20250416 | 195800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20250416 | 195700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20250416 | 195600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20250416 | 195500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20250416 | 195400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20250416 | 195300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20250416 | 195200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20250416 | 195100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20250416 | 195000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20250416 | 194900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20250416 | 194800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20250416 | 194700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20250416 | 194600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20250416 | 194500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20250416 | 194400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20250416 | 194300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20250416 | 194200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20250416 | 194100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 5703 |
| 33 | 20250416 | 194000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20250416 | 193900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20250416 | 193800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20250416 | 193700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20250416 | 193600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20250416 | 193500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20250416 | 193400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20250416 | 193300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20250416 | 193200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20250416 | 193100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20250416 | 193000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20250416 | 192900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20250416 | 192800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20250416 | 192700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20250416 | 192600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20250416 | 192500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20250416 | 192400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20250416 | 192300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20250416 | 192200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20250416 | 192100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20250416 | 192000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20250416 | 191900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20250416 | 191800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20250416 | 191700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20250416 | 191600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20250416 | 191500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20250416 | 191400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20250416 | 191300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20250416 | 191200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20250416 | 191100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 5703 |
| 63 | 20250416 | 191000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20250416 | 190900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20250416 | 190800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20250416 | 190700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20250416 | 190600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20250416 | 190500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20250416 | 190400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20250416 | 190300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20250416 | 190200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20250416 | 190100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20250416 | 190000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20250416 | 185900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20250416 | 185800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20250416 | 185700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20250416 | 185600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20250416 | 185500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20250416 | 185400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20250416 | 185300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20250416 | 185200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20250416 | 185100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20250416 | 185000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20250416 | 184900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20250416 | 184800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20250416 | 184700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20250416 | 184600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20250416 | 184500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20250416 | 184400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20250416 | 184300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20250416 | 184200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20250416 | 184100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 5703 |
| 93 | 20250416 | 184000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20250416 | 183900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20250416 | 183800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20250416 | 183700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20250416 | 183600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20250416 | 183500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20250416 | 183400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20250416 | 183300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20250416 | 183200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20250416 | 183100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20250416 | 183000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20250416 | 182900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20250416 | 182800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20250416 | 182700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20250416 | 182600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20250416 | 182500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20250416 | 182400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20250416 | 182300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20250416 | 182200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20250416 | 182100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20250416 | 182000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20250416 | 181900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20250416 | 181800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20250416 | 181700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20250416 | 181600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20250416 | 181500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20250416 | 181400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20250416 | 181300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20250416 | 181200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20250416 | 181100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 5703 |
| 123 | 20250416 | 181000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20250416 | 180900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20250416 | 180800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20250416 | 180700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20250416 | 180600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20250416 | 180500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20250416 | 180400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20250416 | 180300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20250416 | 180200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20250416 | 180100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20250416 | 180000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20250416 | 175900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20250416 | 175800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20250416 | 175700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20250416 | 175600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20250416 | 175500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20250416 | 175400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20250416 | 175300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20250416 | 175200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20250416 | 175100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20250416 | 175000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20250416 | 174900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20250416 | 174800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20250416 | 174700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20250416 | 174600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20250416 | 174500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20250416 | 174400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20250416 | 174300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20250416 | 174200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20250416 | 174100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 5703 |
| 153 | 20250416 | 174000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20250416 | 173900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20250416 | 173800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20250416 | 173700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20250416 | 173600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20250416 | 173500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20250416 | 173400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20250416 | 173300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20250416 | 173200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20250416 | 173100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20250416 | 173000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20250416 | 172900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20250416 | 172800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20250416 | 172700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20250416 | 172600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20250416 | 172500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20250416 | 172400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20250416 | 172300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20250416 | 172200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20250416 | 172100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20250416 | 172000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20250416 | 171900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20250416 | 171800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20250416 | 171700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20250416 | 171600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20250416 | 171500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20250416 | 171400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20250416 | 171300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20250416 | 171200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20250416 | 171100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 5703 |
| 183 | 20250416 | 171000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20250416 | 170900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20250416 | 170800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20250416 | 170700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20250416 | 170600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20250416 | 170500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20250416 | 170400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20250416 | 170300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20250416 | 170200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20250416 | 170100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20250416 | 170000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20250416 | 165900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20250416 | 165800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 196 | 20250416 | 165700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 197 | 20250416 | 165600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 198 | 20250416 | 165500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 199 | 20250416 | 165400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 200 | 20250416 | 165300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 201 | 20250416 | 165200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 202 | 20250416 | 165100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 203 | 20250416 | 165000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 204 | 20250416 | 164900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 205 | 20250416 | 164800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 206 | 20250416 | 164700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 207 | 20250416 | 164600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 208 | 20250416 | 164500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 209 | 20250416 | 164400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 210 | 20250416 | 164300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 211 | 20250416 | 164200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 212 | 20250416 | 164100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 5703 |
| 213 | 20250416 | 164000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 214 | 20250416 | 163900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 215 | 20250416 | 163800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 216 | 20250416 | 163700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 217 | 20250416 | 163600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 218 | 20250416 | 163500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 219 | 20250416 | 163400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 220 | 20250416 | 163300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 221 | 20250416 | 163200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 222 | 20250416 | 163100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 223 | 20250416 | 163000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 224 | 20250416 | 162900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 225 | 20250416 | 162800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 226 | 20250416 | 162700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 227 | 20250416 | 162600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 228 | 20250416 | 162500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 229 | 20250416 | 162400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 230 | 20250416 | 162300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 231 | 20250416 | 162200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 232 | 20250416 | 162100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 233 | 20250416 | 162000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 234 | 20250416 | 161900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 235 | 20250416 | 161800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 236 | 20250416 | 161700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 237 | 20250416 | 161600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 238 | 20250416 | 161500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 239 | 20250416 | 161400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 240 | 20250416 | 161300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 241 | 20250416 | 161200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 242 | 20250416 | 161100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 5703 |
| 243 | 20250416 | 161000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 244 | 20250416 | 160900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 245 | 20250416 | 160800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 246 | 20250416 | 160700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 247 | 20250416 | 160600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 248 | 20250416 | 160500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 249 | 20250416 | 160400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 250 | 20250416 | 160300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 251 | 20250416 | 160200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 252 | 20250416 | 160100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 253 | 20250416 | 160000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 254 | 20250416 | 155900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 255 | 20250416 | 155800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 256 | 20250416 | 155700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 257 | 20250416 | 155600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 258 | 20250416 | 155500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 259 | 20250416 | 155400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 260 | 20250416 | 155300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 261 | 20250416 | 155200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 262 | 20250416 | 155100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 263 | 20250416 | 155000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 264 | 20250416 | 154900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 265 | 20250416 | 154800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 266 | 20250416 | 154700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 267 | 20250416 | 154600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 268 | 20250416 | 154500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 269 | 20250416 | 154400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 270 | 20250416 | 154300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 271 | 20250416 | 154200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 272 | 20250416 | 154100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 5703 |
| 273 | 20250416 | 154000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 274 | 20250416 | 153900 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 275 | 20250416 | 153800 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 276 | 20250416 | 153700 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 277 | 20250416 | 153600 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 278 | 20250416 | 153500 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 279 | 20250416 | 153400 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 280 | 20250416 | 153300 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 281 | 20250416 | 153200 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 282 | 20250416 | 153100 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 0 |
| 283 | 20250416 | 153000 | 6690465200 | 26300 | 26300 | 26300 | 26300 | 5703 |
| 284 | 20250416 | 152900 | 6540476300 | 26350 | 26350 | 26350 | 26350 | 0 |
| 285 | 20250416 | 152800 | 6540476300 | 26350 | 26350 | 26350 | 26350 | 0 |
| 286 | 20250416 | 152700 | 6540476300 | 26350 | 26350 | 26350 | 26350 | 0 |
| 287 | 20250416 | 152600 | 6540476300 | 26350 | 26350 | 26350 | 26350 | 0 |
| 288 | 20250416 | 152500 | 6540476300 | 26350 | 26350 | 26350 | 26350 | 0 |
| 289 | 20250416 | 152400 | 6540476300 | 26350 | 26350 | 26350 | 26350 | 0 |
| 290 | 20250416 | 152300 | 6540476300 | 26350 | 26350 | 26350 | 26350 | 0 |
| 291 | 20250416 | 152200 | 6540476300 | 26350 | 26350 | 26350 | 26350 | 0 |
| 292 | 20250416 | 152100 | 6540476300 | 26350 | 26350 | 26350 | 26350 | 0 |
| 293 | 20250416 | 152000 | 6540476300 | 26350 | 26350 | 26350 | 26350 | 0 |
| 294 | 20250416 | 151900 | 6540476300 | 26350 | 26300 | 26350 | 26300 | 1618 |
| 295 | 20250416 | 151800 | 6497846400 | 26300 | 26300 | 26350 | 26250 | 924 |
| 296 | 20250416 | 151700 | 6473540950 | 26250 | 26250 | 26300 | 26250 | 1786 |
| 297 | 20250416 | 151600 | 6426579200 | 26250 | 26250 | 26300 | 26200 | 2181 |
| 298 | 20250416 | 151500 | 6369279050 | 26200 | 26250 | 26300 | 26200 | 1869 |
| 299 | 20250416 | 151400 | 6320235900 | 26250 | 26250 | 26300 | 26200 | 1219 |
| 300 | 20250416 | 151300 | 6288243250 | 26200 | 26250 | 26250 | 26200 | 781 |
| 301 | 20250416 | 151200 | 6267758750 | 26250 | 26250 | 26300 | 26200 | 2721 |
| 302 | 20250416 | 151100 | 6196337050 | 26250 | 26250 | 26300 | 26200 | 583 |
| 303 | 20250416 | 151000 | 6181032750 | 26250 | 26250 | 26300 | 26200 | 546 |
| 304 | 20250416 | 150900 | 6166698600 | 26250 | 26250 | 26300 | 26250 | 1997 |
| 305 | 20250416 | 150800 | 6114202900 | 26250 | 26250 | 26300 | 26250 | 380 |
| 306 | 20250416 | 150700 | 6104225650 | 26250 | 26300 | 26300 | 26250 | 472 |
| 307 | 20250416 | 150600 | 6091829200 | 26350 | 26350 | 26350 | 26300 | 587 |
| 308 | 20250416 | 150500 | 6076386750 | 26350 | 26250 | 26350 | 26250 | 557 |
| 309 | 20250416 | 150400 | 6061740250 | 26250 | 26250 | 26350 | 26200 | 2121 |
| 310 | 20250416 | 150300 | 6005978350 | 26300 | 26300 | 26300 | 26250 | 1299 |
| 311 | 20250416 | 150200 | 5971855200 | 26250 | 26300 | 26350 | 26250 | 436 |
| 312 | 20250416 | 150100 | 5960385975 | 26300 | 26300 | 26400 | 26300 | 1159 |
| 313 | 20250416 | 150000 | 5929849725 | 26300 | 26300 | 26350 | 26250 | 397 |
| 314 | 20250416 | 145900 | 5919407475 | 26350 | 26350 | 26400 | 26250 | 842 |
| 315 | 20250416 | 145800 | 5897248225 | 26400 | 26350 | 26400 | 26350 | 1258 |
| 316 | 20250416 | 145700 | 5864066675 | 26350 | 26350 | 26400 | 26300 | 1081 |
| 317 | 20250416 | 145600 | 5835581925 | 26350 | 26300 | 26350 | 26300 | 996 |
| 318 | 20250416 | 145500 | 5809372375 | 26350 | 26350 | 26400 | 26300 | 1774 |
| 319 | 20250416 | 145400 | 5762642425 | 26350 | 26350 | 26450 | 26300 | 3179 |
| 320 | 20250416 | 145300 | 5678855325 | 26350 | 26400 | 26450 | 26350 | 1796 |
| 321 | 20250416 | 145200 | 5631494525 | 26400 | 26450 | 26450 | 26400 | 1438 |
| 322 | 20250416 | 145100 | 5593509675 | 26450 | 26450 | 26500 | 26400 | 2034 |
| 323 | 20250416 | 145000 | 5539714825 | 26500 | 26500 | 26500 | 26450 | 992 |
| 324 | 20250416 | 144900 | 5513467625 | 26500 | 26500 | 26500 | 26450 | 929 |
| 325 | 20250416 | 144800 | 5488889025 | 26450 | 26450 | 26500 | 26450 | 1254 |
| 326 | 20250416 | 144700 | 5455714825 | 26500 | 26500 | 26500 | 26450 | 979 |
| 327 | 20250416 | 144600 | 5429809125 | 26450 | 26500 | 26500 | 26450 | 1114 |
| 328 | 20250416 | 144500 | 5400324875 | 26500 | 26450 | 26550 | 26450 | 2672 |
| 329 | 20250416 | 144400 | 5329534125 | 26500 | 26550 | 26600 | 26450 | 1979 |
| 330 | 20250416 | 144300 | 5277096250 | 26500 | 26550 | 26550 | 26450 | 1669 |
| 331 | 20250416 | 144200 | 5232855300 | 26550 | 26500 | 26600 | 26500 | 2323 |
| 332 | 20250416 | 144100 | 5171232900 | 26550 | 26550 | 26600 | 26500 | 1849 |
| 333 | 20250416 | 144000 | 5122168500 | 26600 | 26600 | 26600 | 26550 | 2301 |
| 334 | 20250416 | 143900 | 5061013950 | 26550 | 26600 | 26650 | 26550 | 2054 |
| 335 | 20250416 | 143800 | 5006384850 | 26550 | 26600 | 26650 | 26550 | 1546 |
| 336 | 20250416 | 143700 | 4965257600 | 26600 | 26600 | 26700 | 26600 | 1773 |
| 337 | 20250416 | 143600 | 4918064700 | 26650 | 26650 | 26700 | 26600 | 2196 |
| 338 | 20250416 | 143500 | 4859554250 | 26650 | 26700 | 26750 | 26600 | 2887 |
| 339 | 20250416 | 143400 | 4782527350 | 26700 | 26750 | 26750 | 26650 | 652 |
| 340 | 20250416 | 143300 | 4765128200 | 26700 | 26750 | 26750 | 26700 | 681 |
| 341 | 20250416 | 143200 | 4746941750 | 26750 | 26700 | 26800 | 26650 | 1324 |
| 342 | 20250416 | 143100 | 4711558500 | 26700 | 26700 | 26750 | 26650 | 716 |
| 343 | 20250416 | 143000 | 4692458400 | 26700 | 26700 | 26750 | 26650 | 408 |
| 344 | 20250416 | 142900 | 4681577850 | 26650 | 26750 | 26750 | 26650 | 640 |
| 345 | 20250416 | 142800 | 4664502900 | 26750 | 26750 | 26750 | 26700 | 690 |
| 346 | 20250416 | 142700 | 4646073250 | 26750 | 26750 | 26750 | 26650 | 752 |
| 347 | 20250416 | 142600 | 4625992450 | 26700 | 26700 | 26750 | 26700 | 548 |
| 348 | 20250416 | 142500 | 4611351250 | 26700 | 26700 | 26750 | 26700 | 823 |
| 349 | 20250416 | 142400 | 4589371200 | 26750 | 26800 | 26800 | 26700 | 532 |
| 350 | 20250416 | 142300 | 4575154000 | 26800 | 26800 | 26800 | 26750 | 852 |
| 351 | 20250416 | 142200 | 4552349450 | 26800 | 26800 | 26850 | 26750 | 904 |
| 352 | 20250416 | 142100 | 4528142800 | 26800 | 26700 | 26800 | 26700 | 1019 |
| 353 | 20250416 | 142000 | 4500893000 | 26750 | 26750 | 26750 | 26700 | 1223 |
| 354 | 20250416 | 141900 | 4468203150 | 26800 | 26750 | 26800 | 26750 | 654 |
| 355 | 20250416 | 141800 | 4450700750 | 26800 | 26850 | 26850 | 26750 | 517 |
| 356 | 20250416 | 141700 | 4436854150 | 26850 | 26850 | 26850 | 26750 | 623 |
| 357 | 20250416 | 141600 | 4420154500 | 26800 | 26800 | 26900 | 26800 | 860 |
| 358 | 20250416 | 141500 | 4397100750 | 26800 | 26800 | 26900 | 26800 | 1244 |
| 359 | 20250416 | 141400 | 4363754600 | 26850 | 26800 | 26900 | 26800 | 1277 |
| 360 | 20250416 | 141300 | 4329476350 | 26850 | 26900 | 26900 | 26800 | 3052 |
| 361 | 20250416 | 141200 | 4247536800 | 27000 | 26950 | 27000 | 26850 | 975 |
| 362 | 20250416 | 141100 | 4221304600 | 27000 | 27000 | 27050 | 26900 | 831 |
| 363 | 20250416 | 141000 | 4198904050 | 27000 | 26950 | 27100 | 26900 | 365 |
| 364 | 20250416 | 140900 | 4189061400 | 26950 | 26950 | 26950 | 26900 | 542 |
| 365 | 20250416 | 140800 | 4174468550 | 26950 | 26950 | 27000 | 26900 | 783 |
| 366 | 20250416 | 140700 | 4153363900 | 27000 | 26950 | 27000 | 26900 | 1169 |
| 367 | 20250416 | 140600 | 4121870150 | 26950 | 26950 | 27000 | 26900 | 449 |
| 368 | 20250416 | 140500 | 4109766650 | 26950 | 27000 | 27000 | 26950 | 264 |
| 369 | 20250416 | 140400 | 4102644750 | 27000 | 27000 | 27050 | 26950 | 674 |
| 370 | 20250416 | 140300 | 4084466250 | 27050 | 26950 | 27050 | 26900 | 517 |
| 371 | 20250416 | 140200 | 4070511850 | 26950 | 26950 | 27050 | 26950 | 384 |
| 372 | 20250416 | 140100 | 4060146100 | 26950 | 27000 | 27050 | 26950 | 371 |
| 373 | 20250416 | 140000 | 4050135450 | 27050 | 27050 | 27100 | 26950 | 582 |
| 374 | 20250416 | 135900 | 4034415400 | 27000 | 27000 | 27100 | 27000 | 365 |
| 375 | 20250416 | 135800 | 4024548500 | 27000 | 26950 | 27050 | 26950 | 309 |
| 376 | 20250416 | 135700 | 4016198250 | 27000 | 26950 | 27000 | 26950 | 717 |
| 377 | 20250416 | 135600 | 3996854950 | 26900 | 27000 | 27000 | 26900 | 379 |
| 378 | 20250416 | 135500 | 3986639550 | 27000 | 26950 | 27000 | 26950 | 352 |
| 379 | 20250416 | 135400 | 3977144950 | 26950 | 26950 | 27000 | 26950 | 437 |
| 380 | 20250416 | 135300 | 3965361450 | 27000 | 26950 | 27050 | 26950 | 395 |
| 381 | 20250416 | 135200 | 3954700800 | 26950 | 27050 | 27050 | 26950 | 568 |
| 382 | 20250416 | 135100 | 3939365000 | 27050 | 27050 | 27050 | 26950 | 494 |
| 383 | 20250416 | 135000 | 3926023800 | 27000 | 27050 | 27050 | 27000 | 285 |
| 384 | 20250416 | 134900 | 3918321500 | 27050 | 27050 | 27100 | 26950 | 582 |
| 385 | 20250416 | 134800 | 3902586150 | 27100 | 27050 | 27150 | 27050 | 1111 |
| 386 | 20250416 | 134700 | 3872522350 | 27000 | 27000 | 27050 | 26950 | 441 |
| 387 | 20250416 | 134600 | 3860616750 | 27000 | 26950 | 27050 | 26900 | 2179 |
| 388 | 20250416 | 134500 | 3801910000 | 26950 | 26950 | 27000 | 26900 | 473 |
| 389 | 20250416 | 134400 | 3789164700 | 26900 | 26900 | 26950 | 26900 | 349 |
| 390 | 20250416 | 134300 | 3779771400 | 26950 | 26950 | 26950 | 26900 | 361 |
| 391 | 20250416 | 134200 | 3770055400 | 26950 | 26900 | 26950 | 26900 | 140 |
| 392 | 20250416 | 134100 | 3766287550 | 26900 | 26900 | 26950 | 26900 | 363 |
| 393 | 20250416 | 134000 | 3756517350 | 26900 | 26950 | 27050 | 26900 | 569 |
| 394 | 20250416 | 133900 | 3741182650 | 26950 | 26950 | 27000 | 26950 | 742 |
| 395 | 20250416 | 133800 | 3721181700 | 26950 | 27000 | 27000 | 26950 | 194 |
| 396 | 20250416 | 133700 | 3715949300 | 27000 | 26950 | 27000 | 26950 | 532 |
| 397 | 20250416 | 133600 | 3701603000 | 26950 | 27050 | 27050 | 26950 | 273 |
| 398 | 20250416 | 133500 | 3694236650 | 27000 | 26950 | 27050 | 26950 | 695 |
| 399 | 20250416 | 133400 | 3675478250 | 26950 | 26950 | 27000 | 26950 | 369 |
| 400 | 20250416 | 133300 | 3665528550 | 26950 | 26950 | 27000 | 26900 | 447 |
| 401 | 20250416 | 133200 | 3653484700 | 26950 | 26950 | 27000 | 26900 | 464 |
| 402 | 20250416 | 133100 | 3640986350 | 26950 | 26950 | 27000 | 26900 | 220 |
| 403 | 20250416 | 133000 | 3635057650 | 26900 | 26950 | 27000 | 26900 | 473 |
| 404 | 20250416 | 132900 | 3622313650 | 26950 | 27000 | 27000 | 26900 | 234 |
| 405 | 20250416 | 132800 | 3616003950 | 26950 | 26950 | 27050 | 26950 | 401 |
| 406 | 20250416 | 132700 | 3605189600 | 26950 | 27000 | 27000 | 26950 | 414 |
| 407 | 20250416 | 132600 | 3594023950 | 27000 | 27000 | 27000 | 26950 | 394 |
| 408 | 20250416 | 132500 | 3583400250 | 27000 | 26950 | 27000 | 26950 | 335 |
| 409 | 20250416 | 132400 | 3574367750 | 26950 | 27000 | 27100 | 26950 | 296 |
| 410 | 20250416 | 132300 | 3566384400 | 26950 | 27000 | 27000 | 26950 | 306 |
| 411 | 20250416 | 132200 | 3558136000 | 27000 | 27000 | 27050 | 27000 | 426 |
| 412 | 20250416 | 132100 | 3546630400 | 27050 | 27000 | 27050 | 26950 | 311 |
| 413 | 20250416 | 132000 | 3538238300 | 27000 | 26950 | 27000 | 26950 | 447 |
| 414 | 20250416 | 131900 | 3526187700 | 27000 | 26950 | 27000 | 26950 | 137 |
| 415 | 20250416 | 131800 | 3522495250 | 27000 | 27050 | 27050 | 26950 | 436 |
| 416 | 20250416 | 131700 | 3510737100 | 27000 | 27000 | 27050 | 26950 | 275 |
| 417 | 20250416 | 131600 | 3503309950 | 27000 | 27000 | 27050 | 27000 | 427 |
| 418 | 20250416 | 131500 | 3491777300 | 27000 | 27000 | 27050 | 27000 | 373 |
| 419 | 20250416 | 131400 | 3481700500 | 27000 | 27000 | 27050 | 27000 | 234 |
| 420 | 20250416 | 131300 | 3475382100 | 27050 | 27000 | 27050 | 27000 | 362 |
| 421 | 20250416 | 131200 | 3465604100 | 27050 | 27050 | 27050 | 27000 | 327 |
| 422 | 20250416 | 131100 | 3456769100 | 27000 | 26950 | 27050 | 26950 | 906 |
| 423 | 20250416 | 131000 | 3432296900 | 26950 | 27050 | 27050 | 26950 | 401 |
| 424 | 20250416 | 130900 | 3421469050 | 27000 | 27050 | 27050 | 27000 | 207 |
| 425 | 20250416 | 130800 | 3415879050 | 27050 | 27050 | 27075 | 27000 | 812 |
| 426 | 20250416 | 130700 | 3393923325 | 27050 | 27050 | 27100 | 27050 | 159 |
| 427 | 20250416 | 130600 | 3389620750 | 27050 | 27100 | 27100 | 27050 | 369 |
| 428 | 20250416 | 130500 | 3379638250 | 27050 | 27050 | 27100 | 27050 | 102 |
| 429 | 20250416 | 130400 | 3376878850 | 27050 | 27050 | 27100 | 27050 | 498 |
| 430 | 20250416 | 130300 | 3363407900 | 27050 | 27050 | 27050 | 27000 | 463 |
| 431 | 20250416 | 130200 | 3350891100 | 27050 | 27000 | 27050 | 27000 | 34 |
| 432 | 20250416 | 130100 | 3349973050 | 27000 | 27050 | 27050 | 27000 | 236 |
| 433 | 20250416 | 130000 | 3343597850 | 27050 | 26950 | 27050 | 26950 | 534 |
| 434 | 20250416 | 125900 | 3329181550 | 26950 | 26950 | 27000 | 26950 | 302 |
| 435 | 20250416 | 125800 | 3321040450 | 27000 | 27000 | 27050 | 26900 | 2575 |
| 436 | 20250416 | 125700 | 3251670750 | 27000 | 27050 | 27050 | 27000 | 101 |
| 437 | 20250416 | 125600 | 3248943450 | 27050 | 27000 | 27050 | 27000 | 145 |
| 438 | 20250416 | 125500 | 3245027750 | 27050 | 26950 | 27050 | 26950 | 759 |
| 439 | 20250416 | 125400 | 3224534800 | 26950 | 27050 | 27050 | 26950 | 86 |
| 440 | 20250416 | 125300 | 3222212100 | 27000 | 27000 | 27050 | 26950 | 412 |
| 441 | 20250416 | 125200 | 3211087750 | 27050 | 27050 | 27050 | 27000 | 63 |
| 442 | 20250416 | 125100 | 3209385150 | 27000 | 27000 | 27050 | 27000 | 234 |
| 443 | 20250416 | 125000 | 3203066950 | 27000 | 27050 | 27050 | 27000 | 53 |
| 444 | 20250416 | 124900 | 3201633700 | 27050 | 27050 | 27050 | 27000 | 216 |
| 445 | 20250416 | 124800 | 3195800100 | 27000 | 27000 | 27050 | 27000 | 69 |
| 446 | 20250416 | 124700 | 3193935950 | 27000 | 27100 | 27100 | 27000 | 721 |
| 447 | 20250416 | 124600 | 3174456850 | 27050 | 27050 | 27100 | 27050 | 164 |
| 448 | 20250416 | 124500 | 3170019500 | 27050 | 27050 | 27100 | 27000 | 93 |
| 449 | 20250416 | 124400 | 3167504350 | 27050 | 27100 | 27100 | 27050 | 180 |
| 450 | 20250416 | 124300 | 3162633600 | 27100 | 27100 | 27100 | 27050 | 34 |
| 451 | 20250416 | 124200 | 3161713000 | 27050 | 27100 | 27100 | 27050 | 122 |
| 452 | 20250416 | 124100 | 3158412550 | 27100 | 27100 | 27100 | 27050 | 201 |
| 453 | 20250416 | 124000 | 3152973100 | 27050 | 27100 | 27100 | 27050 | 154 |
| 454 | 20250416 | 123900 | 3148800850 | 27100 | 27100 | 27100 | 27050 | 143 |
| 455 | 20250416 | 123800 | 3144932400 | 27100 | 27050 | 27100 | 27050 | 78 |
| 456 | 20250416 | 123700 | 3142820000 | 27100 | 27100 | 27100 | 27050 | 130 |
| 457 | 20250416 | 123600 | 3139303250 | 27100 | 27050 | 27100 | 27050 | 151 |
| 458 | 20250416 | 123500 | 3135211450 | 27050 | 27050 | 27100 | 27050 | 173 |
| 459 | 20250416 | 123400 | 3130530500 | 27100 | 27100 | 27100 | 27050 | 147 |
| 460 | 20250416 | 123300 | 3126553950 | 27050 | 27100 | 27100 | 27050 | 135 |
| 461 | 20250416 | 123200 | 3122896700 | 27100 | 27100 | 27100 | 27050 | 146 |
| 462 | 20250416 | 123100 | 3118946450 | 27100 | 27100 | 27100 | 27050 | 56 |
| 463 | 20250416 | 123000 | 3117431000 | 27100 | 27100 | 27100 | 27050 | 200 |
| 464 | 20250416 | 122900 | 3112017050 | 27100 | 27050 | 27150 | 27050 | 229 |
| 465 | 20250416 | 122800 | 3105817250 | 27050 | 27050 | 27100 | 27000 | 352 |
| 466 | 20250416 | 122700 | 3096291150 | 27050 | 27100 | 27100 | 27050 | 355 |
| 467 | 20250416 | 122600 | 3086678150 | 27050 | 27100 | 27100 | 27000 | 58 |
| 468 | 20250416 | 122500 | 3085109550 | 27100 | 27050 | 27100 | 27050 | 152 |
| 469 | 20250416 | 122400 | 3080996200 | 27100 | 27100 | 27100 | 27050 | 413 |
| 470 | 20250416 | 122300 | 3069808000 | 27150 | 27100 | 27150 | 27100 | 86 |
| 471 | 20250416 | 122200 | 3067476350 | 27150 | 27150 | 27150 | 27100 | 120 |
| 472 | 20250416 | 122100 | 3064224150 | 27150 | 27100 | 27150 | 27100 | 84 |
| 473 | 20250416 | 122000 | 3061946000 | 27100 | 27100 | 27150 | 27100 | 189 |
| 474 | 20250416 | 121900 | 3056822700 | 27150 | 27150 | 27150 | 27100 | 37 |
| 475 | 20250416 | 121800 | 3055818400 | 27100 | 27150 | 27150 | 27100 | 152 |
| 476 | 20250416 | 121700 | 3051698350 | 27100 | 27150 | 27150 | 27100 | 218 |
| 477 | 20250416 | 121600 | 3045790100 | 27150 | 27150 | 27150 | 27100 | 38 |
| 478 | 20250416 | 121500 | 3044758550 | 27100 | 27100 | 27150 | 27050 | 426 |
| 479 | 20250416 | 121400 | 3033214350 | 27100 | 27050 | 27100 | 27050 | 127 |
| 480 | 20250416 | 121300 | 3029773650 | 27100 | 27100 | 27100 | 27050 | 271 |
| 481 | 20250416 | 121200 | 3022435900 | 27100 | 27100 | 27100 | 27050 | 219 |
| 482 | 20250416 | 121100 | 3016507450 | 27100 | 27100 | 27100 | 27050 | 40 |
| 483 | 20250416 | 121000 | 3015425300 | 27100 | 27100 | 27100 | 27050 | 265 |
| 484 | 20250416 | 120900 | 3008250700 | 27100 | 27050 | 27100 | 27050 | 74 |
| 485 | 20250416 | 120800 | 3006247050 | 27050 | 27100 | 27100 | 27050 | 170 |
| 486 | 20250416 | 120700 | 3001648100 | 27100 | 27100 | 27100 | 27050 | 49 |
| 487 | 20250416 | 120600 | 3000320900 | 27050 | 27100 | 27100 | 27050 | 184 |
| 488 | 20250416 | 120500 | 2995342850 | 27100 | 27050 | 27100 | 27050 | 219 |
| 489 | 20250416 | 120400 | 2989413750 | 27100 | 27000 | 27100 | 27000 | 478 |
| 490 | 20250416 | 120300 | 2976499000 | 26950 | 27000 | 27000 | 26950 | 188 |
| 491 | 20250416 | 120200 | 2971431550 | 27050 | 27000 | 27050 | 27000 | 36 |
| 492 | 20250416 | 120100 | 2970459150 | 26950 | 27000 | 27050 | 26950 | 311 |
| 493 | 20250416 | 120000 | 2962067300 | 27050 | 27000 | 27050 | 27000 | 206 |
| 494 | 20250416 | 115900 | 2956503500 | 27050 | 27050 | 27100 | 27000 | 10 |
| 495 | 20250416 | 115800 | 2956233050 | 27050 | 27050 | 27050 | 27000 | 193 |
| 496 | 20250416 | 115700 | 2951020000 | 27000 | 27000 | 27000 | 27000 | 304 |
| 497 | 20250416 | 115600 | 2942812000 | 26950 | 27000 | 27000 | 26950 | 226 |
| 498 | 20250416 | 115500 | 2936718250 | 27000 | 26950 | 27000 | 26950 | 33 |
| 499 | 20250416 | 115400 | 2935828000 | 26950 | 26950 | 27000 | 26950 | 141 |
| 500 | 20250416 | 115300 | 2932027950 | 27000 | 27050 | 27050 | 27000 | 995 |
| 501 | 20250416 | 115200 | 2905152850 | 27050 | 27100 | 27100 | 27050 | 33 |
| 502 | 20250416 | 115100 | 2904259350 | 27050 | 27100 | 27100 | 27000 | 164 |
| 503 | 20250416 | 115000 | 2899823400 | 27100 | 27050 | 27100 | 27050 | 114 |
| 504 | 20250416 | 114900 | 2896737700 | 27050 | 27100 | 27100 | 27050 | 211 |
| 505 | 20250416 | 114800 | 2891028700 | 27050 | 27100 | 27100 | 27000 | 312 |
| 506 | 20250416 | 114700 | 2882587800 | 27100 | 27000 | 27100 | 27000 | 59 |
| 507 | 20250416 | 114600 | 2880992325 | 27000 | 27000 | 27050 | 27000 | 253 |
| 508 | 20250416 | 114500 | 2874156325 | 27050 | 27050 | 27075 | 27025 | 103 |
| 509 | 20250416 | 114400 | 2871369325 | 27025 | 26950 | 27050 | 26950 | 340 |
| 510 | 20250416 | 114300 | 2862189025 | 27000 | 26950 | 27000 | 26950 | 165 |
| 511 | 20250416 | 114200 | 2857740975 | 26950 | 27050 | 27050 | 26950 | 657 |
| 512 | 20250416 | 114100 | 2839998525 | 27050 | 27000 | 27050 | 27000 | 143 |
| 513 | 20250416 | 114000 | 2836136175 | 27050 | 27000 | 27050 | 27000 | 529 |
| 514 | 20250416 | 113900 | 2821827925 | 27000 | 27050 | 27050 | 27000 | 208 |
| 515 | 20250416 | 113800 | 2816210125 | 27050 | 27050 | 27050 | 27000 | 29 |
| 516 | 20250416 | 113700 | 2815426875 | 27050 | 27050 | 27050 | 27000 | 157 |
| 517 | 20250416 | 113600 | 2811186875 | 27000 | 27000 | 27050 | 27000 | 171 |
| 518 | 20250416 | 113500 | 2806567725 | 27000 | 27000 | 27050 | 26950 | 944 |
| 519 | 20250416 | 113400 | 2781072525 | 26950 | 26950 | 27000 | 26950 | 138 |
| 520 | 20250416 | 113300 | 2777353275 | 26950 | 27000 | 27000 | 26950 | 84 |
| 521 | 20250416 | 113200 | 2775086425 | 27000 | 27000 | 27050 | 26950 | 186 |
| 522 | 20250416 | 113100 | 2770063875 | 27000 | 27000 | 27050 | 27000 | 356 |
| 523 | 20250416 | 113000 | 2760450475 | 27000 | 27000 | 27050 | 27000 | 54 |
| 524 | 20250416 | 112900 | 2758990775 | 27050 | 27000 | 27050 | 27000 | 477 |
| 525 | 20250416 | 112800 | 2746096025 | 27000 | 27050 | 27050 | 27000 | 59 |
| 526 | 20250416 | 112700 | 2744501275 | 27000 | 27000 | 27050 | 27000 | 152 |
| 527 | 20250416 | 112600 | 2740396875 | 27050 | 27000 | 27050 | 27000 | 59 |
| 528 | 20250416 | 112500 | 2738803025 | 27000 | 27050 | 27050 | 27000 | 333 |
| 529 | 20250416 | 112400 | 2729805825 | 27000 | 26950 | 27050 | 26950 | 1052 |
| 530 | 20250416 | 112300 | 2701400750 | 27000 | 26950 | 27000 | 26950 | 191 |
| 531 | 20250416 | 112200 | 2696252450 | 27000 | 26950 | 27000 | 26950 | 328 |
| 532 | 20250416 | 112100 | 2687411050 | 26950 | 26950 | 27000 | 26950 | 134 |
| 533 | 20250416 | 112000 | 2683798900 | 26950 | 27000 | 27000 | 26950 | 176 |
| 534 | 20250416 | 111900 | 2679054550 | 27000 | 26950 | 27050 | 26950 | 1429 |
| 535 | 20250416 | 111800 | 2640486950 | 26950 | 27000 | 27000 | 26950 | 91 |
| 536 | 20250416 | 111700 | 2638032850 | 26950 | 27050 | 27050 | 26900 | 2803 |
| 537 | 20250416 | 111600 | 2562488300 | 27050 | 27000 | 27050 | 27000 | 156 |
| 538 | 20250416 | 111500 | 2558269400 | 27000 | 27050 | 27050 | 27000 | 233 |
| 539 | 20250416 | 111400 | 2551975550 | 27050 | 27000 | 27050 | 27000 | 95 |
| 540 | 20250416 | 111300 | 2549407250 | 27050 | 27050 | 27100 | 27050 | 715 |
| 541 | 20250416 | 111200 | 2530066350 | 27100 | 27100 | 27150 | 27050 | 266 |
| 542 | 20250416 | 111100 | 2522859900 | 27150 | 27100 | 27150 | 27100 | 130 |
| 543 | 20250416 | 111000 | 2519336650 | 27100 | 27150 | 27150 | 27100 | 249 |
| 544 | 20250416 | 110900 | 2512588000 | 27200 | 27150 | 27200 | 27100 | 437 |
| 545 | 20250416 | 110800 | 2500723650 | 27150 | 27150 | 27150 | 27100 | 430 |
| 546 | 20250416 | 110700 | 2489070250 | 27150 | 27200 | 27200 | 27100 | 319 |
| 547 | 20250416 | 110600 | 2480411100 | 27150 | 27200 | 27200 | 27150 | 80 |
| 548 | 20250416 | 110500 | 2478238400 | 27200 | 27200 | 27250 | 27150 | 285 |
| 549 | 20250416 | 110400 | 2470485300 | 27200 | 27250 | 27300 | 27200 | 261 |
| 550 | 20250416 | 110300 | 2463382200 | 27300 | 27300 | 27300 | 27250 | 174 |
| 551 | 20250416 | 110200 | 2458639750 | 27300 | 27250 | 27300 | 27250 | 158 |
| 552 | 20250416 | 110100 | 2454332100 | 27250 | 27250 | 27300 | 27250 | 62 |
| 553 | 20250416 | 110000 | 2452641800 | 27300 | 27300 | 27300 | 27250 | 208 |
| 554 | 20250416 | 105900 | 2446969700 | 27300 | 27300 | 27300 | 27250 | 35 |
| 555 | 20250416 | 105800 | 2446014300 | 27300 | 27300 | 27350 | 27250 | 304 |
| 556 | 20250416 | 105700 | 2437722200 | 27300 | 27350 | 27350 | 27300 | 137 |
| 557 | 20250416 | 105600 | 2433979050 | 27350 | 27350 | 27400 | 27350 | 113 |
| 558 | 20250416 | 105500 | 2430888450 | 27400 | 27350 | 27400 | 27350 | 137 |
| 559 | 20250416 | 105400 | 2427141100 | 27400 | 27350 | 27400 | 27350 | 113 |
| 560 | 20250416 | 105300 | 2424046400 | 27400 | 27450 | 27450 | 27400 | 107 |
| 561 | 20250416 | 105200 | 2421114250 | 27400 | 27400 | 27450 | 27400 | 140 |
| 562 | 20250416 | 105100 | 2417277650 | 27450 | 27450 | 27450 | 27400 | 326 |
| 563 | 20250416 | 105000 | 2408336250 | 27500 | 27450 | 27500 | 27450 | 117 |
| 564 | 20250416 | 104900 | 2405124450 | 27500 | 27500 | 27500 | 27450 | 39 |
| 565 | 20250416 | 104800 | 2404053100 | 27500 | 27500 | 27500 | 27450 | 223 |
| 566 | 20250416 | 104700 | 2397928800 | 27450 | 27500 | 27500 | 27450 | 45 |
| 567 | 20250416 | 104600 | 2396693450 | 27500 | 27550 | 27550 | 27500 | 322 |
| 568 | 20250416 | 104500 | 2387837650 | 27500 | 27550 | 27550 | 27450 | 461 |
| 569 | 20250416 | 104400 | 2375166600 | 27500 | 27500 | 27550 | 27500 | 262 |
| 570 | 20250416 | 104300 | 2367961200 | 27500 | 27500 | 27550 | 27500 | 270 |
| 571 | 20250416 | 104200 | 2360535250 | 27550 | 27550 | 27550 | 27550 | 45 |
| 572 | 20250416 | 104100 | 2359295500 | 27550 | 27500 | 27550 | 27500 | 149 |
| 573 | 20250416 | 104000 | 2355197800 | 27500 | 27500 | 27550 | 27500 | 577 |
| 574 | 20250416 | 103900 | 2339318700 | 27500 | 27500 | 27500 | 27450 | 236 |
| 575 | 20250416 | 103800 | 2332829000 | 27450 | 27450 | 27500 | 27450 | 168 |
| 576 | 20250416 | 103700 | 2328217050 | 27400 | 27475 | 27500 | 27400 | 145 |
| 577 | 20250416 | 103600 | 2324235550 | 27450 | 27550 | 27550 | 27450 | 189 |
| 578 | 20250416 | 103500 | 2319038625 | 27550 | 27500 | 27550 | 27500 | 63 |
| 579 | 20250416 | 103400 | 2317305975 | 27500 | 27450 | 27500 | 27450 | 324 |
| 580 | 20250416 | 103300 | 2308397975 | 27450 | 27500 | 27550 | 27450 | 288 |
| 581 | 20250416 | 103200 | 2300471325 | 27500 | 27500 | 27550 | 27400 | 740 |
| 582 | 20250416 | 103100 | 2280134025 | 27400 | 27450 | 27500 | 27400 | 213 |
| 583 | 20250416 | 103000 | 2274285975 | 27450 | 27450 | 27500 | 27400 | 157 |
| 584 | 20250416 | 102900 | 2269976275 | 27400 | 27450 | 27500 | 27400 | 221 |
| 585 | 20250416 | 102800 | 2263909875 | 27450 | 27500 | 27550 | 27450 | 159 |
| 586 | 20250416 | 102700 | 2259543575 | 27450 | 27500 | 27500 | 27450 | 442 |
| 587 | 20250416 | 102600 | 2247400325 | 27500 | 27450 | 27500 | 27400 | 698 |
| 588 | 20250416 | 102500 | 2228239075 | 27400 | 27450 | 27500 | 27350 | 227 |
| 589 | 20250416 | 102400 | 2222016025 | 27400 | 27400 | 27450 | 27350 | 434 |
| 590 | 20250416 | 102300 | 2210125625 | 27450 | 27350 | 27450 | 27350 | 799 |
| 591 | 20250416 | 102200 | 2188215125 | 27400 | 27400 | 27450 | 27350 | 565 |
| 592 | 20250416 | 102100 | 2172735925 | 27400 | 27400 | 27450 | 27400 | 433 |
| 593 | 20250416 | 102000 | 2160869725 | 27400 | 27400 | 27500 | 27400 | 360 |
| 594 | 20250416 | 101900 | 2150995275 | 27400 | 27400 | 27450 | 27400 | 321 |
| 595 | 20250416 | 101800 | 2142197175 | 27400 | 27450 | 27500 | 27400 | 188 |
| 596 | 20250416 | 101700 | 2137037675 | 27450 | 27450 | 27500 | 27400 | 381 |
| 597 | 20250416 | 101600 | 2126586225 | 27450 | 27450 | 27500 | 27450 | 634 |
| 598 | 20250416 | 101500 | 2109182675 | 27450 | 27500 | 27500 | 27450 | 366 |
| 599 | 20250416 | 101400 | 2099134425 | 27450 | 27450 | 27450 | 27400 | 840 |
| 600 | 20250416 | 101300 | 2076079275 | 27500 | 27450 | 27500 | 27450 | 203 |
| 601 | 20250416 | 101200 | 2070504775 | 27500 | 27450 | 27500 | 27400 | 1162 |
| 602 | 20250416 | 101100 | 2038610225 | 27450 | 27400 | 27500 | 27400 | 607 |
| 603 | 20250416 | 101000 | 2021944425 | 27400 | 27400 | 27450 | 27350 | 629 |
| 604 | 20250416 | 100900 | 2004706575 | 27400 | 27300 | 27450 | 27300 | 1309 |
| 605 | 20250416 | 100800 | 1968860175 | 27300 | 27200 | 27300 | 27200 | 1571 |
| 606 | 20250416 | 100700 | 1926013975 | 27250 | 27200 | 27250 | 27200 | 857 |
| 607 | 20250416 | 100600 | 1902669325 | 27250 | 27250 | 27300 | 27200 | 558 |
| 608 | 20250416 | 100500 | 1887461975 | 27200 | 27150 | 27250 | 27150 | 1625 |
| 609 | 20250416 | 100400 | 1843248975 | 27200 | 27200 | 27200 | 27150 | 433 |
| 610 | 20250416 | 100300 | 1831482175 | 27150 | 27150 | 27200 | 27100 | 384 |
| 611 | 20250416 | 100200 | 1821063475 | 27200 | 27150 | 27200 | 27150 | 272 |
| 612 | 20250416 | 100100 | 1813677875 | 27150 | 27100 | 27200 | 27100 | 492 |
| 613 | 20250416 | 100000 | 1800305675 | 27200 | 27150 | 27200 | 27100 | 381 |
| 614 | 20250416 | 095900 | 1789961825 | 27150 | 27100 | 27150 | 27100 | 461 |
| 615 | 20250416 | 095800 | 1777451025 | 27150 | 27100 | 27150 | 27100 | 340 |
| 616 | 20250416 | 095700 | 1768236325 | 27150 | 27100 | 27150 | 27100 | 317 |
| 617 | 20250416 | 095600 | 1759641525 | 27100 | 27000 | 27150 | 27000 | 506 |
| 618 | 20250416 | 095500 | 1745953875 | 27000 | 27050 | 27050 | 27000 | 511 |
| 619 | 20250416 | 095400 | 1732146750 | 27050 | 26950 | 27050 | 26950 | 668 |
| 620 | 20250416 | 095300 | 1714110750 | 27000 | 27000 | 27050 | 27000 | 1892 |
| 621 | 20250416 | 095200 | 1663018200 | 26950 | 27000 | 27000 | 26950 | 554 |
| 622 | 20250416 | 095100 | 1648071400 | 26950 | 26950 | 27000 | 26950 | 2268 |
| 623 | 20250416 | 095000 | 1586866000 | 26950 | 26900 | 26950 | 26900 | 557 |
| 624 | 20250416 | 094900 | 1571859200 | 26950 | 26900 | 26950 | 26900 | 219 |
| 625 | 20250416 | 094800 | 1565963600 | 26900 | 26950 | 27000 | 26900 | 1263 |
| 626 | 20250416 | 094700 | 1531958200 | 26900 | 26950 | 26950 | 26900 | 222 |
| 627 | 20250416 | 094600 | 1525978950 | 26950 | 26950 | 26950 | 26850 | 1360 |
| 628 | 20250416 | 094500 | 1489402850 | 26900 | 26950 | 26950 | 26900 | 270 |
| 629 | 20250416 | 094400 | 1482138450 | 26950 | 26900 | 27000 | 26900 | 456 |
| 630 | 20250416 | 094300 | 1469854050 | 26900 | 26950 | 26950 | 26850 | 386 |
| 631 | 20250416 | 094200 | 1459463950 | 26950 | 26850 | 26950 | 26850 | 211 |
| 632 | 20250416 | 094100 | 1453786200 | 26850 | 26800 | 26850 | 26800 | 523 |
| 633 | 20250416 | 094000 | 1439745250 | 26850 | 26850 | 26850 | 26800 | 1912 |
| 634 | 20250416 | 093900 | 1388436400 | 26850 | 26850 | 26900 | 26850 | 479 |
| 635 | 20250416 | 093800 | 1375573950 | 26850 | 26900 | 26950 | 26850 | 3507 |
| 636 | 20250416 | 093700 | 1281348700 | 26900 | 26950 | 26950 | 26900 | 176 |
| 637 | 20250416 | 093600 | 1276610300 | 26900 | 26950 | 26950 | 26900 | 922 |
| 638 | 20250416 | 093500 | 1251796500 | 26950 | 27000 | 27000 | 26900 | 315 |
| 639 | 20250416 | 093400 | 1243309925 | 26950 | 26950 | 26950 | 26900 | 433 |
| 640 | 20250416 | 093300 | 1231643325 | 26950 | 27000 | 27000 | 26950 | 458 |
| 641 | 20250416 | 093200 | 1219295725 | 27000 | 26950 | 27000 | 26950 | 1554 |
| 642 | 20250416 | 093100 | 1177367375 | 27000 | 27000 | 27000 | 26900 | 2630 |
| 643 | 20250416 | 093000 | 1106413825 | 27000 | 27000 | 27050 | 27000 | 112 |
| 644 | 20250416 | 092900 | 1103389275 | 27000 | 27050 | 27100 | 27000 | 316 |
| 645 | 20250416 | 092800 | 1094851275 | 27100 | 27050 | 27100 | 27000 | 459 |
| 646 | 20250416 | 092700 | 1082435625 | 27050 | 27100 | 27100 | 27000 | 2115 |
| 647 | 20250416 | 092600 | 1025178325 | 27100 | 27100 | 27150 | 27100 | 225 |
| 648 | 20250416 | 092500 | 1019080775 | 27100 | 27100 | 27100 | 27050 | 738 |
| 649 | 20250416 | 092400 | 999090375 | 27100 | 27100 | 27100 | 27050 | 598 |
| 650 | 20250416 | 092300 | 982890175 | 27100 | 27100 | 27100 | 27050 | 368 |
| 651 | 20250416 | 092200 | 972921425 | 27100 | 27100 | 27125 | 27100 | 820 |
| 652 | 20250416 | 092100 | 950699275 | 27150 | 27150 | 27150 | 27050 | 487 |
| 653 | 20250416 | 092000 | 937499825 | 27100 | 27200 | 27200 | 27050 | 2861 |
| 654 | 20250416 | 091900 | 859819775 | 27150 | 27200 | 27250 | 27150 | 1595 |
| 655 | 20250416 | 091800 | 816424275 | 27200 | 27150 | 27200 | 27150 | 894 |
| 656 | 20250416 | 091700 | 792110075 | 27200 | 27200 | 27200 | 27150 | 379 |
| 657 | 20250416 | 091600 | 781807775 | 27200 | 27200 | 27250 | 27200 | 1150 |
| 658 | 20250416 | 091500 | 750508275 | 27200 | 27300 | 27300 | 27150 | 2255 |
| 659 | 20250416 | 091400 | 689156725 | 27300 | 27200 | 27300 | 27200 | 1261 |
| 660 | 20250416 | 091300 | 654808375 | 27250 | 27300 | 27300 | 27150 | 3130 |
| 661 | 20250416 | 091200 | 569500575 | 27300 | 27400 | 27400 | 27250 | 2609 |
| 662 | 20250416 | 091100 | 498174175 | 27400 | 27500 | 27500 | 27400 | 861 |
| 663 | 20250416 | 091000 | 474563225 | 27500 | 27550 | 27550 | 27450 | 373 |
| 664 | 20250416 | 090900 | 464307425 | 27450 | 27500 | 27500 | 27450 | 91 |
| 665 | 20250416 | 090800 | 461806775 | 27500 | 27500 | 27500 | 27350 | 2092 |
| 666 | 20250416 | 090700 | 404388325 | 27450 | 27450 | 27500 | 27450 | 212 |
| 667 | 20250416 | 090600 | 398568825 | 27450 | 27550 | 27600 | 27450 | 1643 |
| 668 | 20250416 | 090500 | 353384275 | 27500 | 27550 | 27550 | 27350 | 574 |
| 669 | 20250416 | 090400 | 337615325 | 27550 | 27550 | 27600 | 27300 | 2027 |
| 670 | 20250416 | 090300 | 282076075 | 27550 | 27550 | 27600 | 27500 | 306 |
| 671 | 20250416 | 090200 | 273645400 | 27550 | 27550 | 27550 | 27200 | 3816 |
| 672 | 20250416 | 090100 | 169085900 | 27550 | 27700 | 27700 | 27550 | 1701 |
| 673 | 20250416 | 090000 | 122036750 | 27700 | 27800 | 27900 | 27700 | 4395 |