34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 194700 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 2587 |
| 3 | 20250416 | 194600 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 4 | 20250416 | 194500 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 5 | 20250416 | 194400 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 6 | 20250416 | 194300 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 7 | 20250416 | 194200 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 8 | 20250416 | 194100 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 9 | 20250416 | 194000 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 10 | 20250416 | 193900 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 11 | 20250416 | 193800 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 12 | 20250416 | 193700 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 13 | 20250416 | 193600 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 14 | 20250416 | 193500 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 15 | 20250416 | 193400 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 16 | 20250416 | 193300 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 17 | 20250416 | 193200 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 18 | 20250416 | 193100 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 19 | 20250416 | 193000 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 20 | 20250416 | 192900 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 21 | 20250416 | 192800 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 22 | 20250416 | 192700 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 23 | 20250416 | 192600 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 24 | 20250416 | 192500 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 25 | 20250416 | 192400 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 26 | 20250416 | 192300 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 27 | 20250416 | 192200 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 28 | 20250416 | 192100 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 29 | 20250416 | 192000 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 30 | 20250416 | 191900 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 31 | 20250416 | 191800 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 32 | 20250416 | 191700 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 2587 |
| 33 | 20250416 | 191600 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 34 | 20250416 | 191500 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 35 | 20250416 | 191400 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 36 | 20250416 | 191300 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 37 | 20250416 | 191200 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 38 | 20250416 | 191100 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 39 | 20250416 | 191000 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 40 | 20250416 | 190900 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 41 | 20250416 | 190800 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 42 | 20250416 | 190700 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 43 | 20250416 | 190600 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 44 | 20250416 | 190500 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 45 | 20250416 | 190400 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 46 | 20250416 | 190300 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 47 | 20250416 | 190200 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 48 | 20250416 | 190100 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 49 | 20250416 | 190000 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 50 | 20250416 | 185900 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 51 | 20250416 | 185800 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 52 | 20250416 | 185700 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 53 | 20250416 | 185600 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 54 | 20250416 | 185500 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 55 | 20250416 | 185400 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 56 | 20250416 | 185300 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 57 | 20250416 | 185200 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 58 | 20250416 | 185100 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 59 | 20250416 | 185000 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 60 | 20250416 | 184900 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 61 | 20250416 | 184800 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 62 | 20250416 | 184700 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 2587 |
| 63 | 20250416 | 184600 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 64 | 20250416 | 184500 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 65 | 20250416 | 184400 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 66 | 20250416 | 184300 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 67 | 20250416 | 184200 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 68 | 20250416 | 184100 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 69 | 20250416 | 184000 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 70 | 20250416 | 183900 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 71 | 20250416 | 183800 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 72 | 20250416 | 183700 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 73 | 20250416 | 183600 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 74 | 20250416 | 183500 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 75 | 20250416 | 183400 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 76 | 20250416 | 183300 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 77 | 20250416 | 183200 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 78 | 20250416 | 183100 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 79 | 20250416 | 183000 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 80 | 20250416 | 182900 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 81 | 20250416 | 182800 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 82 | 20250416 | 182700 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 83 | 20250416 | 182600 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 84 | 20250416 | 182500 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 85 | 20250416 | 182400 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 86 | 20250416 | 182300 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 87 | 20250416 | 182200 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 88 | 20250416 | 182100 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 89 | 20250416 | 182000 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 90 | 20250416 | 181900 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 91 | 20250416 | 181800 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 92 | 20250416 | 181700 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 2587 |
| 93 | 20250416 | 181600 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 94 | 20250416 | 181500 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 95 | 20250416 | 181400 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 96 | 20250416 | 181300 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 97 | 20250416 | 181200 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 98 | 20250416 | 181100 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 99 | 20250416 | 181000 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 100 | 20250416 | 180900 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 101 | 20250416 | 180800 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 102 | 20250416 | 180700 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 103 | 20250416 | 180600 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 104 | 20250416 | 180500 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 105 | 20250416 | 180400 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 106 | 20250416 | 180300 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 107 | 20250416 | 180200 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 108 | 20250416 | 180100 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 109 | 20250416 | 180000 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 110 | 20250416 | 175900 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 111 | 20250416 | 175800 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 112 | 20250416 | 175700 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 113 | 20250416 | 175600 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 114 | 20250416 | 175500 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 115 | 20250416 | 175400 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 116 | 20250416 | 175300 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 117 | 20250416 | 175200 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 118 | 20250416 | 175100 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 119 | 20250416 | 175000 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 120 | 20250416 | 174900 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 121 | 20250416 | 174800 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 122 | 20250416 | 174700 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 2587 |
| 123 | 20250416 | 174600 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 124 | 20250416 | 174500 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 125 | 20250416 | 174400 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 126 | 20250416 | 174300 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 127 | 20250416 | 174200 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 128 | 20250416 | 174100 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 129 | 20250416 | 174000 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 130 | 20250416 | 173900 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 131 | 20250416 | 173800 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 132 | 20250416 | 173700 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 133 | 20250416 | 173600 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 134 | 20250416 | 173500 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 135 | 20250416 | 173400 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 136 | 20250416 | 173300 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 137 | 20250416 | 173200 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 138 | 20250416 | 173100 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 139 | 20250416 | 173000 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 140 | 20250416 | 172900 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 141 | 20250416 | 172800 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 142 | 20250416 | 172700 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 143 | 20250416 | 172600 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 144 | 20250416 | 172500 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 145 | 20250416 | 172400 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 146 | 20250416 | 172300 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 147 | 20250416 | 172200 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 148 | 20250416 | 172100 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 149 | 20250416 | 172000 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 150 | 20250416 | 171900 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 151 | 20250416 | 171800 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 152 | 20250416 | 171700 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 2587 |
| 153 | 20250416 | 171600 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 154 | 20250416 | 171500 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 155 | 20250416 | 171400 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 156 | 20250416 | 171300 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 157 | 20250416 | 171200 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 158 | 20250416 | 171100 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 159 | 20250416 | 171000 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 160 | 20250416 | 170900 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 161 | 20250416 | 170800 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 162 | 20250416 | 170700 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 163 | 20250416 | 170600 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 164 | 20250416 | 170500 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 165 | 20250416 | 170400 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 166 | 20250416 | 170300 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 167 | 20250416 | 170200 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 168 | 20250416 | 170100 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 169 | 20250416 | 170000 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 170 | 20250416 | 165900 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 171 | 20250416 | 165800 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 172 | 20250416 | 165700 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 173 | 20250416 | 165600 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 174 | 20250416 | 165500 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 175 | 20250416 | 165400 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 176 | 20250416 | 165300 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 177 | 20250416 | 165200 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 178 | 20250416 | 165100 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 179 | 20250416 | 165000 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 180 | 20250416 | 164900 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 181 | 20250416 | 164800 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 182 | 20250416 | 164700 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 2587 |
| 183 | 20250416 | 164600 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 184 | 20250416 | 164500 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 185 | 20250416 | 164400 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 186 | 20250416 | 164300 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 187 | 20250416 | 164200 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 188 | 20250416 | 164100 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 189 | 20250416 | 164000 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 190 | 20250416 | 163900 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 191 | 20250416 | 163800 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 192 | 20250416 | 163700 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 193 | 20250416 | 163600 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 194 | 20250416 | 163500 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 195 | 20250416 | 163400 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 196 | 20250416 | 163300 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 197 | 20250416 | 163200 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 198 | 20250416 | 163100 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 199 | 20250416 | 163000 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 200 | 20250416 | 162900 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 201 | 20250416 | 162800 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 202 | 20250416 | 162700 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 203 | 20250416 | 162600 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 204 | 20250416 | 162500 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 205 | 20250416 | 162400 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 206 | 20250416 | 162300 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 207 | 20250416 | 162200 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 208 | 20250416 | 162100 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 209 | 20250416 | 162000 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 210 | 20250416 | 161900 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 211 | 20250416 | 161800 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 212 | 20250416 | 161700 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 2587 |
| 213 | 20250416 | 161600 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 214 | 20250416 | 161500 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 215 | 20250416 | 161400 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 216 | 20250416 | 161300 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 217 | 20250416 | 161200 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 218 | 20250416 | 161100 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 219 | 20250416 | 161000 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 220 | 20250416 | 160900 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 221 | 20250416 | 160800 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 222 | 20250416 | 160700 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 223 | 20250416 | 160600 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 224 | 20250416 | 160500 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 225 | 20250416 | 160400 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 226 | 20250416 | 160300 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 227 | 20250416 | 160200 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 228 | 20250416 | 160100 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 229 | 20250416 | 160000 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 230 | 20250416 | 155900 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 231 | 20250416 | 155800 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 232 | 20250416 | 155700 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 233 | 20250416 | 155600 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 234 | 20250416 | 155500 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 235 | 20250416 | 155400 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 236 | 20250416 | 155300 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 237 | 20250416 | 155200 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 238 | 20250416 | 155100 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 239 | 20250416 | 155000 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 240 | 20250416 | 154900 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 241 | 20250416 | 154800 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 242 | 20250416 | 154700 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 2587 |
| 243 | 20250416 | 154600 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 244 | 20250416 | 154500 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 245 | 20250416 | 154400 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 246 | 20250416 | 154300 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 247 | 20250416 | 154200 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 248 | 20250416 | 154100 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 249 | 20250416 | 154000 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 250 | 20250416 | 153900 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 251 | 20250416 | 153800 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 252 | 20250416 | 153700 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 253 | 20250416 | 153600 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 254 | 20250416 | 153500 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 255 | 20250416 | 153400 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 256 | 20250416 | 153300 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 257 | 20250416 | 153200 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 258 | 20250416 | 153100 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 0 |
| 259 | 20250416 | 153000 | 8380802975 | 47500 | 47500 | 47500 | 47500 | 2587 |
| 260 | 20250416 | 152900 | 8257920475 | 47500 | 47500 | 47500 | 47500 | 0 |
| 261 | 20250416 | 152800 | 8257920475 | 47500 | 47500 | 47500 | 47500 | 0 |
| 262 | 20250416 | 152700 | 8257920475 | 47500 | 47500 | 47500 | 47500 | 0 |
| 263 | 20250416 | 152600 | 8257920475 | 47500 | 47500 | 47500 | 47500 | 0 |
| 264 | 20250416 | 152500 | 8257920475 | 47500 | 47500 | 47500 | 47500 | 0 |
| 265 | 20250416 | 152400 | 8257920475 | 47500 | 47500 | 47500 | 47500 | 0 |
| 266 | 20250416 | 152300 | 8257920475 | 47500 | 47500 | 47500 | 47500 | 0 |
| 267 | 20250416 | 152200 | 8257920475 | 47500 | 47500 | 47500 | 47500 | 0 |
| 268 | 20250416 | 152100 | 8257920475 | 47500 | 47500 | 47500 | 47500 | 0 |
| 269 | 20250416 | 152000 | 8257920475 | 47500 | 47500 | 47500 | 47500 | 0 |
| 270 | 20250416 | 151900 | 8257920475 | 47500 | 47550 | 47550 | 47400 | 232 |
| 271 | 20250416 | 151800 | 8246905325 | 47450 | 47500 | 47500 | 47400 | 564 |
| 272 | 20250416 | 151700 | 8220130225 | 47500 | 47700 | 47750 | 47450 | 738 |
| 273 | 20250416 | 151600 | 8185031575 | 47700 | 47700 | 47750 | 47600 | 677 |
| 274 | 20250416 | 151500 | 8152739275 | 47750 | 47700 | 47800 | 47650 | 627 |
| 275 | 20250416 | 151400 | 8122807775 | 47750 | 47750 | 47800 | 47650 | 897 |
| 276 | 20250416 | 151300 | 8079996025 | 47750 | 47600 | 47750 | 47600 | 661 |
| 277 | 20250416 | 151200 | 8048498625 | 47600 | 47700 | 47700 | 47600 | 508 |
| 278 | 20250416 | 151100 | 8024281625 | 47650 | 47600 | 47700 | 47550 | 629 |
| 279 | 20250416 | 151000 | 7994310125 | 47650 | 47600 | 47750 | 47550 | 711 |
| 280 | 20250416 | 150900 | 7960419225 | 47600 | 47700 | 47700 | 47550 | 1203 |
| 281 | 20250416 | 150800 | 7903124075 | 47700 | 47700 | 47700 | 47550 | 795 |
| 282 | 20250416 | 150700 | 7865223725 | 47650 | 47650 | 47750 | 47600 | 617 |
| 283 | 20250416 | 150600 | 7835798125 | 47600 | 47700 | 47700 | 47600 | 513 |
| 284 | 20250416 | 150500 | 7811361525 | 47700 | 47700 | 47750 | 47600 | 362 |
| 285 | 20250416 | 150400 | 7794102375 | 47700 | 47650 | 47700 | 47600 | 411 |
| 286 | 20250416 | 150300 | 7774509775 | 47700 | 47700 | 47700 | 47450 | 616 |
| 287 | 20250416 | 150200 | 7745197025 | 47650 | 47650 | 47750 | 47650 | 322 |
| 288 | 20250416 | 150100 | 7729847675 | 47650 | 47650 | 47650 | 47600 | 458 |
| 289 | 20250416 | 150000 | 7708027875 | 47650 | 47750 | 47750 | 47650 | 500 |
| 290 | 20250416 | 145900 | 7684172625 | 47750 | 47650 | 47750 | 47650 | 517 |
| 291 | 20250416 | 145800 | 7659513425 | 47650 | 47650 | 47750 | 47650 | 674 |
| 292 | 20250416 | 145700 | 7627368475 | 47600 | 47550 | 47600 | 47400 | 1647 |
| 293 | 20250416 | 145600 | 7549172525 | 47550 | 47550 | 47650 | 47500 | 1737 |
| 294 | 20250416 | 145500 | 7466573725 | 47550 | 47500 | 47550 | 47500 | 324 |
| 295 | 20250416 | 145400 | 7451171975 | 47550 | 47550 | 47550 | 47500 | 195 |
| 296 | 20250416 | 145300 | 7441901575 | 47500 | 47550 | 47550 | 47500 | 194 |
| 297 | 20250416 | 145200 | 7432685375 | 47550 | 47500 | 47550 | 47500 | 110 |
| 298 | 20250416 | 145100 | 7427456025 | 47550 | 47550 | 47550 | 47500 | 154 |
| 299 | 20250416 | 145000 | 7420133675 | 47500 | 47550 | 47550 | 47500 | 203 |
| 300 | 20250416 | 144900 | 7410487775 | 47550 | 47550 | 47550 | 47550 | 140 |
| 301 | 20250416 | 144800 | 7403830775 | 47550 | 47550 | 47550 | 47500 | 102 |
| 302 | 20250416 | 144700 | 7398983825 | 47550 | 47550 | 47550 | 47550 | 154 |
| 303 | 20250416 | 144600 | 7391661125 | 47600 | 47600 | 47600 | 47550 | 270 |
| 304 | 20250416 | 144500 | 7378821975 | 47600 | 47550 | 47600 | 47550 | 79 |
| 305 | 20250416 | 144400 | 7375062075 | 47600 | 47500 | 47600 | 47500 | 384 |
| 306 | 20250416 | 144300 | 7356803725 | 47550 | 47550 | 47550 | 47500 | 278 |
| 307 | 20250416 | 144200 | 7343585525 | 47550 | 47500 | 47550 | 47400 | 235 |
| 308 | 20250416 | 144100 | 7332439275 | 47500 | 47400 | 47500 | 47400 | 968 |
| 309 | 20250416 | 144000 | 7286506275 | 47450 | 47400 | 47450 | 47400 | 337 |
| 310 | 20250416 | 143900 | 7270527700 | 47400 | 47450 | 47450 | 47400 | 251 |
| 311 | 20250416 | 143800 | 7258620050 | 47400 | 47500 | 47500 | 47400 | 614 |
| 312 | 20250416 | 143700 | 7229495400 | 47500 | 47500 | 47550 | 47500 | 783 |
| 313 | 20250416 | 143600 | 7192301200 | 47500 | 47550 | 47550 | 47500 | 567 |
| 314 | 20250416 | 143500 | 7165360925 | 47550 | 47600 | 47600 | 47500 | 895 |
| 315 | 20250416 | 143400 | 7122802775 | 47550 | 47550 | 47600 | 47550 | 547 |
| 316 | 20250416 | 143300 | 7096788125 | 47550 | 47600 | 47600 | 47500 | 721 |
| 317 | 20250416 | 143200 | 7062507975 | 47600 | 47650 | 47650 | 47600 | 107 |
| 318 | 20250416 | 143100 | 7057414475 | 47600 | 47600 | 47650 | 47550 | 761 |
| 319 | 20250416 | 143000 | 7021193425 | 47600 | 47550 | 47600 | 47550 | 609 |
| 320 | 20250416 | 142900 | 6992209025 | 47550 | 47600 | 47600 | 47550 | 191 |
| 321 | 20250416 | 142800 | 6983120125 | 47600 | 47600 | 47600 | 47550 | 206 |
| 322 | 20250416 | 142700 | 6973320375 | 47600 | 47600 | 47600 | 47550 | 252 |
| 323 | 20250416 | 142600 | 6961332075 | 47600 | 47550 | 47600 | 47500 | 1516 |
| 324 | 20250416 | 142500 | 6889243075 | 47500 | 47600 | 47600 | 47500 | 1218 |
| 325 | 20250416 | 142400 | 6831332125 | 47550 | 47650 | 47650 | 47550 | 500 |
| 326 | 20250416 | 142300 | 6807528075 | 47650 | 47650 | 47650 | 47600 | 390 |
| 327 | 20250416 | 142200 | 6788962225 | 47650 | 47700 | 47700 | 47600 | 580 |
| 328 | 20250416 | 142100 | 6761336250 | 47700 | 47650 | 47700 | 47650 | 290 |
| 329 | 20250416 | 142000 | 6747511200 | 47700 | 47700 | 47700 | 47650 | 76 |
| 330 | 20250416 | 141900 | 6743888300 | 47700 | 47700 | 47750 | 47650 | 255 |
| 331 | 20250416 | 141800 | 6731727600 | 47700 | 47700 | 47750 | 47650 | 416 |
| 332 | 20250416 | 141700 | 6711889650 | 47650 | 47750 | 47750 | 47650 | 393 |
| 333 | 20250416 | 141600 | 6693141150 | 47750 | 47750 | 47750 | 47700 | 323 |
| 334 | 20250416 | 141500 | 6677721200 | 47750 | 47750 | 47800 | 47700 | 367 |
| 335 | 20250416 | 141400 | 6660202150 | 47750 | 47700 | 47850 | 47700 | 1292 |
| 336 | 20250416 | 141300 | 6598507500 | 47750 | 47750 | 47750 | 47700 | 52 |
| 337 | 20250416 | 141200 | 6596025250 | 47750 | 47750 | 47750 | 47700 | 338 |
| 338 | 20250416 | 141100 | 6579900750 | 47750 | 47800 | 47800 | 47700 | 1011 |
| 339 | 20250416 | 141000 | 6531647050 | 47800 | 47800 | 47800 | 47750 | 130 |
| 340 | 20250416 | 140900 | 6525433700 | 47750 | 47850 | 47850 | 47750 | 375 |
| 341 | 20250416 | 140800 | 6507506650 | 47800 | 47850 | 47850 | 47800 | 174 |
| 342 | 20250416 | 140700 | 6499186600 | 47900 | 47850 | 47900 | 47850 | 90 |
| 343 | 20250416 | 140600 | 6494877200 | 47900 | 47900 | 47950 | 47850 | 173 |
| 344 | 20250416 | 140500 | 6486592500 | 47950 | 47900 | 47950 | 47900 | 249 |
| 345 | 20250416 | 140400 | 6474662300 | 47900 | 47850 | 47900 | 47800 | 246 |
| 346 | 20250416 | 140300 | 6462886350 | 47850 | 47850 | 47900 | 47850 | 96 |
| 347 | 20250416 | 140200 | 6458292700 | 47850 | 47900 | 47900 | 47800 | 206 |
| 348 | 20250416 | 140100 | 6448438300 | 47900 | 47850 | 47900 | 47800 | 185 |
| 349 | 20250416 | 140000 | 6439590550 | 47850 | 47850 | 47950 | 47850 | 125 |
| 350 | 20250416 | 135900 | 6433602950 | 47850 | 47850 | 47900 | 47850 | 223 |
| 351 | 20250416 | 135800 | 6422931800 | 47900 | 47900 | 47950 | 47850 | 177 |
| 352 | 20250416 | 135700 | 6414452275 | 47850 | 47850 | 47900 | 47850 | 116 |
| 353 | 20250416 | 135600 | 6408897775 | 47850 | 47900 | 47900 | 47850 | 204 |
| 354 | 20250416 | 135500 | 6399135725 | 47850 | 47950 | 47950 | 47850 | 165 |
| 355 | 20250416 | 135400 | 6391234025 | 47900 | 47800 | 47900 | 47750 | 255 |
| 356 | 20250416 | 135300 | 6379037675 | 47800 | 47800 | 47800 | 47750 | 83 |
| 357 | 20250416 | 135200 | 6375071075 | 47750 | 47850 | 47850 | 47750 | 215 |
| 358 | 20250416 | 135100 | 6364800825 | 47850 | 47800 | 47850 | 47800 | 254 |
| 359 | 20250416 | 135000 | 6352651325 | 47850 | 47850 | 47850 | 47800 | 52 |
| 360 | 20250416 | 134900 | 6350165275 | 47800 | 47800 | 47850 | 47800 | 283 |
| 361 | 20250416 | 134800 | 6336633525 | 47800 | 47750 | 47850 | 47750 | 121 |
| 362 | 20250416 | 134700 | 6330847075 | 47750 | 47850 | 47850 | 47750 | 62 |
| 363 | 20250416 | 134600 | 6327882375 | 47850 | 47800 | 47850 | 47800 | 347 |
| 364 | 20250416 | 134500 | 6311289725 | 47800 | 47800 | 47950 | 47800 | 200 |
| 365 | 20250416 | 134400 | 6301717925 | 47800 | 47850 | 47900 | 47800 | 241 |
| 366 | 20250416 | 134300 | 6290186975 | 47850 | 47900 | 47900 | 47800 | 90 |
| 367 | 20250416 | 134200 | 6285883175 | 47850 | 47850 | 47900 | 47800 | 147 |
| 368 | 20250416 | 134100 | 6278853275 | 47850 | 47800 | 47850 | 47750 | 270 |
| 369 | 20250416 | 134000 | 6265944675 | 47800 | 47800 | 47850 | 47750 | 158 |
| 370 | 20250416 | 133900 | 6258392525 | 47800 | 47800 | 47850 | 47750 | 314 |
| 371 | 20250416 | 133800 | 6243382775 | 47800 | 47850 | 47850 | 47800 | 75 |
| 372 | 20250416 | 133700 | 6239796625 | 47800 | 47850 | 47900 | 47750 | 109 |
| 373 | 20250416 | 133600 | 6234585875 | 47850 | 47900 | 47900 | 47800 | 273 |
| 374 | 20250416 | 133500 | 6221528375 | 47900 | 47900 | 47900 | 47850 | 172 |
| 375 | 20250416 | 133400 | 6213292975 | 47900 | 47750 | 47900 | 47750 | 108 |
| 376 | 20250416 | 133300 | 6208124725 | 47750 | 47850 | 47850 | 47750 | 272 |
| 377 | 20250416 | 133200 | 6195123125 | 47800 | 47800 | 47800 | 47750 | 140 |
| 378 | 20250416 | 133100 | 6188431675 | 47750 | 47750 | 47800 | 47750 | 274 |
| 379 | 20250416 | 133000 | 6175342125 | 47850 | 47900 | 47900 | 47750 | 1806 |
| 380 | 20250416 | 132900 | 6089004475 | 47850 | 47900 | 47950 | 47850 | 136 |
| 381 | 20250416 | 132800 | 6082487475 | 47900 | 47850 | 47900 | 47850 | 223 |
| 382 | 20250416 | 132700 | 6071813125 | 47850 | 47850 | 47900 | 47800 | 244 |
| 383 | 20250416 | 132600 | 6060138275 | 47900 | 47900 | 47900 | 47850 | 131 |
| 384 | 20250416 | 132500 | 6053865425 | 47900 | 47950 | 47950 | 47900 | 149 |
| 385 | 20250416 | 132400 | 6046724675 | 47950 | 47900 | 47950 | 47900 | 181 |
| 386 | 20250416 | 132300 | 6038053725 | 47900 | 47950 | 47950 | 47900 | 177 |
| 387 | 20250416 | 132200 | 6029572275 | 47950 | 47900 | 47950 | 47900 | 154 |
| 388 | 20250416 | 132100 | 6022195225 | 47900 | 47800 | 47900 | 47800 | 209 |
| 389 | 20250416 | 132000 | 6012190825 | 47850 | 47900 | 47950 | 47850 | 283 |
| 390 | 20250416 | 131900 | 5998636675 | 47900 | 47900 | 47900 | 47850 | 299 |
| 391 | 20250416 | 131800 | 5984324625 | 47950 | 47900 | 47950 | 47850 | 119 |
| 392 | 20250416 | 131700 | 5978625775 | 47900 | 47950 | 47950 | 47850 | 233 |
| 393 | 20250416 | 131600 | 5967473125 | 47900 | 47950 | 48000 | 47900 | 227 |
| 394 | 20250416 | 131500 | 5956589275 | 47950 | 47950 | 48000 | 47900 | 298 |
| 395 | 20250416 | 131400 | 5942300625 | 47950 | 48000 | 48000 | 47900 | 250 |
| 396 | 20250416 | 131300 | 5930309575 | 48000 | 48000 | 48000 | 47950 | 204 |
| 397 | 20250416 | 131200 | 5920521175 | 48000 | 47950 | 48000 | 47950 | 75 |
| 398 | 20250416 | 131100 | 5916924175 | 47950 | 48050 | 48050 | 47950 | 226 |
| 399 | 20250416 | 131000 | 5906078025 | 48000 | 48000 | 48050 | 48000 | 527 |
| 400 | 20250416 | 130900 | 5880764825 | 48000 | 47950 | 48000 | 47900 | 189 |
| 401 | 20250416 | 130800 | 5871703525 | 47950 | 47950 | 48000 | 47950 | 242 |
| 402 | 20250416 | 130700 | 5860096775 | 47950 | 47950 | 48000 | 47950 | 94 |
| 403 | 20250416 | 130600 | 5855588625 | 47950 | 47950 | 47950 | 47900 | 208 |
| 404 | 20250416 | 130500 | 5845618375 | 47950 | 47950 | 47950 | 47900 | 157 |
| 405 | 20250416 | 130400 | 5838094175 | 47950 | 47900 | 47950 | 47900 | 365 |
| 406 | 20250416 | 130300 | 5820596375 | 47950 | 47950 | 47950 | 47900 | 102 |
| 407 | 20250416 | 130200 | 5815709625 | 47900 | 47850 | 47900 | 47850 | 160 |
| 408 | 20250416 | 130100 | 5808050625 | 47850 | 47850 | 47850 | 47800 | 391 |
| 409 | 20250416 | 130000 | 5789350375 | 47850 | 47800 | 47850 | 47800 | 221 |
| 410 | 20250416 | 125900 | 5778780025 | 47850 | 47850 | 47900 | 47800 | 183 |
| 411 | 20250416 | 125800 | 5770020475 | 47800 | 47900 | 47900 | 47800 | 193 |
| 412 | 20250416 | 125700 | 5760784175 | 47900 | 47900 | 47900 | 47850 | 111 |
| 413 | 20250416 | 125600 | 5755470275 | 47900 | 47850 | 47900 | 47800 | 285 |
| 414 | 20250416 | 125500 | 5741832325 | 47850 | 47850 | 47900 | 47800 | 253 |
| 415 | 20250416 | 125400 | 5729726675 | 47850 | 47900 | 47900 | 47850 | 143 |
| 416 | 20250416 | 125300 | 5722881175 | 47900 | 47900 | 47900 | 47800 | 615 |
| 417 | 20250416 | 125200 | 5693452125 | 47850 | 47950 | 47950 | 47850 | 239 |
| 418 | 20250416 | 125100 | 5682007175 | 47900 | 47900 | 47900 | 47850 | 168 |
| 419 | 20250416 | 125000 | 5673962425 | 47900 | 47900 | 47900 | 47850 | 132 |
| 420 | 20250416 | 124900 | 5667641425 | 47850 | 47850 | 47900 | 47850 | 344 |
| 421 | 20250416 | 124800 | 5651176225 | 47900 | 47950 | 47950 | 47850 | 341 |
| 422 | 20250416 | 124700 | 5634853925 | 47950 | 47900 | 47950 | 47900 | 119 |
| 423 | 20250416 | 124600 | 5629151175 | 47900 | 47850 | 47900 | 47850 | 130 |
| 424 | 20250416 | 124500 | 5622926775 | 47850 | 47950 | 48000 | 47850 | 177 |
| 425 | 20250416 | 124400 | 5614446525 | 47900 | 48000 | 48000 | 47850 | 167 |
| 426 | 20250416 | 124300 | 5606447475 | 47900 | 47900 | 48000 | 47850 | 142 |
| 427 | 20250416 | 124200 | 5599644625 | 47900 | 47900 | 47950 | 47900 | 186 |
| 428 | 20250416 | 124100 | 5590734275 | 47950 | 47900 | 47950 | 47900 | 210 |
| 429 | 20250416 | 124000 | 5580666975 | 47950 | 47900 | 47950 | 47900 | 140 |
| 430 | 20250416 | 123900 | 5573955825 | 47900 | 47900 | 47950 | 47900 | 235 |
| 431 | 20250416 | 123800 | 5562695325 | 48000 | 47950 | 48000 | 47900 | 122 |
| 432 | 20250416 | 123700 | 5556847575 | 47900 | 47950 | 47950 | 47900 | 23 |
| 433 | 20250416 | 123600 | 5555745125 | 47900 | 47950 | 47950 | 47900 | 292 |
| 434 | 20250416 | 123500 | 5541753125 | 47950 | 47900 | 48000 | 47900 | 75 |
| 435 | 20250416 | 123400 | 5538157875 | 47900 | 47950 | 48000 | 47900 | 173 |
| 436 | 20250416 | 123300 | 5529866525 | 47950 | 47900 | 48000 | 47900 | 256 |
| 437 | 20250416 | 123200 | 5517598275 | 47900 | 48000 | 48000 | 47900 | 237 |
| 438 | 20250416 | 123100 | 5506238925 | 47950 | 47950 | 48000 | 47950 | 230 |
| 439 | 20250416 | 123000 | 5495203450 | 47950 | 47900 | 48000 | 47900 | 272 |
| 440 | 20250416 | 122900 | 5482161700 | 47950 | 47900 | 48000 | 47900 | 246 |
| 441 | 20250416 | 122800 | 5470369500 | 47900 | 48000 | 48000 | 47900 | 79 |
| 442 | 20250416 | 122700 | 5466581350 | 47950 | 47950 | 48000 | 47900 | 133 |
| 443 | 20250416 | 122600 | 5460202150 | 47950 | 47950 | 48000 | 47900 | 307 |
| 444 | 20250416 | 122500 | 5445482200 | 48000 | 47950 | 48000 | 47900 | 386 |
| 445 | 20250416 | 122400 | 5426961200 | 47950 | 47900 | 48000 | 47900 | 149 |
| 446 | 20250416 | 122300 | 5419814050 | 47900 | 47950 | 48000 | 47900 | 294 |
| 447 | 20250416 | 122200 | 5405716950 | 47950 | 48000 | 48000 | 47950 | 112 |
| 448 | 20250416 | 122100 | 5400343500 | 48000 | 48000 | 48000 | 47950 | 970 |
| 449 | 20250416 | 122000 | 5353792950 | 47950 | 48000 | 48000 | 47950 | 531 |
| 450 | 20250416 | 121900 | 5328315400 | 48000 | 47950 | 48000 | 47900 | 173 |
| 451 | 20250416 | 121800 | 5320015700 | 47900 | 47950 | 47950 | 47900 | 144 |
| 452 | 20250416 | 121700 | 5313113700 | 47950 | 47950 | 48000 | 47950 | 283 |
| 453 | 20250416 | 121600 | 5299543650 | 47950 | 47950 | 48000 | 47950 | 186 |
| 454 | 20250416 | 121500 | 5290620650 | 48000 | 48000 | 48000 | 47950 | 139 |
| 455 | 20250416 | 121400 | 5283950250 | 47950 | 47950 | 47950 | 47900 | 192 |
| 456 | 20250416 | 121300 | 5274745350 | 47950 | 47950 | 48000 | 47900 | 234 |
| 457 | 20250416 | 121200 | 5263531450 | 47950 | 47950 | 47950 | 47900 | 187 |
| 458 | 20250416 | 121100 | 5254567450 | 47900 | 47900 | 47950 | 47900 | 359 |
| 459 | 20250416 | 121000 | 5237363050 | 47900 | 48000 | 48000 | 47900 | 224 |
| 460 | 20250416 | 120900 | 5226628900 | 48000 | 47950 | 48000 | 47900 | 147 |
| 461 | 20250416 | 120800 | 5219582200 | 47950 | 47900 | 47950 | 47900 | 193 |
| 462 | 20250416 | 120700 | 5210331500 | 47950 | 47950 | 47950 | 47900 | 403 |
| 463 | 20250416 | 120600 | 5191017750 | 47950 | 47900 | 47950 | 47900 | 174 |
| 464 | 20250416 | 120500 | 5182676750 | 47900 | 47950 | 47950 | 47900 | 206 |
| 465 | 20250416 | 120400 | 5172803550 | 47950 | 47900 | 48000 | 47900 | 357 |
| 466 | 20250416 | 120300 | 5155699300 | 47900 | 47900 | 47950 | 47900 | 149 |
| 467 | 20250416 | 120200 | 5148559050 | 47950 | 47950 | 47950 | 47900 | 101 |
| 468 | 20250416 | 120100 | 5143718850 | 48000 | 47950 | 48000 | 47900 | 324 |
| 469 | 20250416 | 120000 | 5128189700 | 47900 | 48000 | 48000 | 47900 | 204 |
| 470 | 20250416 | 115900 | 5118405000 | 48000 | 47950 | 48000 | 47900 | 78 |
| 471 | 20250416 | 115800 | 5114666350 | 47950 | 47950 | 47950 | 47900 | 223 |
| 472 | 20250416 | 115700 | 5103979250 | 47900 | 47900 | 47950 | 47900 | 96 |
| 473 | 20250416 | 115600 | 5099378950 | 47900 | 47950 | 47950 | 47900 | 260 |
| 474 | 20250416 | 115500 | 5086912750 | 47950 | 47900 | 47950 | 47900 | 92 |
| 475 | 20250416 | 115400 | 5082505400 | 47950 | 47900 | 48000 | 47900 | 230 |
| 476 | 20250416 | 115300 | 5071477850 | 47900 | 47900 | 48000 | 47900 | 224 |
| 477 | 20250416 | 115200 | 5060741800 | 47900 | 47950 | 47950 | 47900 | 38 |
| 478 | 20250416 | 115100 | 5058921550 | 47900 | 47950 | 47950 | 47900 | 303 |
| 479 | 20250416 | 115000 | 5044400650 | 47900 | 47950 | 47950 | 47900 | 144 |
| 480 | 20250416 | 114900 | 5037502250 | 47950 | 47900 | 47950 | 47900 | 285 |
| 481 | 20250416 | 114800 | 5023839850 | 47850 | 47900 | 47900 | 47850 | 210 |
| 482 | 20250416 | 114700 | 5013783100 | 47900 | 47925 | 47950 | 47900 | 208 |
| 483 | 20250416 | 114600 | 5003818150 | 47950 | 47900 | 47950 | 47850 | 111 |
| 484 | 20250416 | 114500 | 4998500750 | 47900 | 47900 | 47900 | 47850 | 160 |
| 485 | 20250416 | 114400 | 4990842750 | 47900 | 47900 | 47900 | 47850 | 140 |
| 486 | 20250416 | 114300 | 4984137950 | 47850 | 47900 | 47900 | 47850 | 100 |
| 487 | 20250416 | 114200 | 4979352100 | 47900 | 47900 | 47900 | 47850 | 241 |
| 488 | 20250416 | 114100 | 4967812050 | 47950 | 47900 | 47950 | 47900 | 228 |
| 489 | 20250416 | 114000 | 4956886550 | 47900 | 47925 | 47925 | 47850 | 210 |
| 490 | 20250416 | 113900 | 4946829650 | 47925 | 47900 | 47950 | 47850 | 160 |
| 491 | 20250416 | 113800 | 4939163875 | 47850 | 47900 | 47950 | 47850 | 214 |
| 492 | 20250416 | 113700 | 4928919175 | 47900 | 47900 | 47950 | 47850 | 179 |
| 493 | 20250416 | 113600 | 4920348175 | 47900 | 47900 | 47900 | 47850 | 187 |
| 494 | 20250416 | 113500 | 4911394025 | 47900 | 47950 | 47950 | 47850 | 187 |
| 495 | 20250416 | 113400 | 4902443600 | 47900 | 47900 | 47900 | 47850 | 153 |
| 496 | 20250416 | 113300 | 4895117825 | 47900 | 47850 | 47900 | 47800 | 195 |
| 497 | 20250416 | 113200 | 4885785450 | 47900 | 47800 | 47900 | 47800 | 313 |
| 498 | 20250416 | 113100 | 4870810700 | 47850 | 47850 | 47850 | 47800 | 524 |
| 499 | 20250416 | 113000 | 4845738650 | 47850 | 47925 | 47950 | 47850 | 366 |
| 500 | 20250416 | 112900 | 4828205450 | 47900 | 47900 | 47950 | 47900 | 286 |
| 501 | 20250416 | 112800 | 4814502000 | 47900 | 47900 | 47950 | 47900 | 108 |
| 502 | 20250416 | 112700 | 4809326650 | 47900 | 47950 | 47950 | 47900 | 77 |
| 503 | 20250416 | 112600 | 4805635650 | 47900 | 47850 | 47900 | 47850 | 474 |
| 504 | 20250416 | 112500 | 4782941600 | 47900 | 47875 | 47900 | 47800 | 531 |
| 505 | 20250416 | 112400 | 4757532025 | 47850 | 47850 | 47900 | 47850 | 135 |
| 506 | 20250416 | 112300 | 4751068025 | 47850 | 47850 | 47900 | 47850 | 187 |
| 507 | 20250416 | 112200 | 4742116425 | 47875 | 47850 | 47900 | 47850 | 151 |
| 508 | 20250416 | 112100 | 4734890375 | 47900 | 47900 | 47950 | 47850 | 819 |
| 509 | 20250416 | 112000 | 4695662525 | 47950 | 47950 | 47950 | 47900 | 157 |
| 510 | 20250416 | 111900 | 4688139075 | 47950 | 47900 | 48000 | 47900 | 598 |
| 511 | 20250416 | 111800 | 4659469625 | 47900 | 47950 | 48000 | 47900 | 303 |
| 512 | 20250416 | 111700 | 4644945450 | 47950 | 48000 | 48000 | 47950 | 964 |
| 513 | 20250416 | 111600 | 4598721050 | 47950 | 47950 | 48000 | 47950 | 307 |
| 514 | 20250416 | 111500 | 4583993750 | 48000 | 48000 | 48050 | 47950 | 609 |
| 515 | 20250416 | 111400 | 4554764200 | 48050 | 48000 | 48050 | 48000 | 241 |
| 516 | 20250416 | 111300 | 4543188825 | 48050 | 48000 | 48050 | 48000 | 357 |
| 517 | 20250416 | 111200 | 4526042025 | 48050 | 48000 | 48050 | 48000 | 105 |
| 518 | 20250416 | 111100 | 4521000875 | 48025 | 48000 | 48050 | 48000 | 248 |
| 519 | 20250416 | 111000 | 4509089400 | 48000 | 48050 | 48050 | 48000 | 252 |
| 520 | 20250416 | 110900 | 4496989850 | 48000 | 48050 | 48100 | 48000 | 479 |
| 521 | 20250416 | 110800 | 4473977000 | 48050 | 48050 | 48100 | 48000 | 148 |
| 522 | 20250416 | 110700 | 4466866700 | 48050 | 48050 | 48100 | 48000 | 476 |
| 523 | 20250416 | 110600 | 4444009700 | 48000 | 48050 | 48050 | 48000 | 250 |
| 524 | 20250416 | 110500 | 4431999475 | 48050 | 48050 | 48100 | 48000 | 488 |
| 525 | 20250416 | 110400 | 4408551775 | 48050 | 48000 | 48100 | 48000 | 338 |
| 526 | 20250416 | 110300 | 4392305900 | 48000 | 48100 | 48100 | 48000 | 481 |
| 527 | 20250416 | 110200 | 4369196250 | 48050 | 48050 | 48100 | 48050 | 83 |
| 528 | 20250416 | 110100 | 4365205700 | 48050 | 48000 | 48050 | 47950 | 3336 |
| 529 | 20250416 | 110000 | 4205131825 | 48000 | 48050 | 48100 | 48000 | 1130 |
| 530 | 20250416 | 105900 | 4150835675 | 48050 | 48050 | 48100 | 48050 | 227 |
| 531 | 20250416 | 105800 | 4139922275 | 48050 | 48100 | 48100 | 48050 | 688 |
| 532 | 20250416 | 105700 | 4106835375 | 48050 | 48050 | 48100 | 48050 | 690 |
| 533 | 20250416 | 105600 | 4073655575 | 48050 | 48100 | 48150 | 48050 | 378 |
| 534 | 20250416 | 105500 | 4055475250 | 48100 | 48100 | 48150 | 48100 | 175 |
| 535 | 20250416 | 105400 | 4047054150 | 48100 | 48100 | 48150 | 48100 | 255 |
| 536 | 20250416 | 105300 | 4034785375 | 48125 | 48150 | 48150 | 48100 | 164 |
| 537 | 20250416 | 105200 | 4026892625 | 48100 | 48200 | 48200 | 48100 | 716 |
| 538 | 20250416 | 105100 | 3992408375 | 48200 | 48200 | 48250 | 48200 | 199 |
| 539 | 20250416 | 105000 | 3982812250 | 48200 | 48200 | 48250 | 48200 | 219 |
| 540 | 20250416 | 104900 | 3972253600 | 48200 | 48200 | 48250 | 48200 | 204 |
| 541 | 20250416 | 104800 | 3962418025 | 48200 | 48200 | 48250 | 48200 | 223 |
| 542 | 20250416 | 104700 | 3951666725 | 48250 | 48300 | 48300 | 48200 | 255 |
| 543 | 20250416 | 104600 | 3939359575 | 48250 | 48250 | 48250 | 48200 | 246 |
| 544 | 20250416 | 104500 | 3927494500 | 48200 | 48300 | 48300 | 48200 | 399 |
| 545 | 20250416 | 104400 | 3908244850 | 48300 | 48275 | 48350 | 48250 | 1385 |
| 546 | 20250416 | 104300 | 3841349700 | 48250 | 48250 | 48300 | 48250 | 155 |
| 547 | 20250416 | 104200 | 3833868400 | 48300 | 48350 | 48350 | 48250 | 298 |
| 548 | 20250416 | 104100 | 3819475550 | 48300 | 48350 | 48350 | 48300 | 334 |
| 549 | 20250416 | 104000 | 3803331600 | 48350 | 48350 | 48400 | 48350 | 33 |
| 550 | 20250416 | 103900 | 3801735700 | 48350 | 48400 | 48400 | 48350 | 150 |
| 551 | 20250416 | 103800 | 3794480550 | 48350 | 48350 | 48375 | 48300 | 240 |
| 552 | 20250416 | 103700 | 3782877950 | 48350 | 48400 | 48400 | 48300 | 119 |
| 553 | 20250416 | 103600 | 3777124700 | 48450 | 48400 | 48450 | 48200 | 960 |
| 554 | 20250416 | 103500 | 3730725700 | 48350 | 48450 | 48500 | 48350 | 560 |
| 555 | 20250416 | 103400 | 3703600050 | 48450 | 48450 | 48500 | 48450 | 195 |
| 556 | 20250416 | 103300 | 3694149250 | 48500 | 48350 | 48600 | 48300 | 2832 |
| 557 | 20250416 | 103200 | 3557218250 | 48350 | 48550 | 48550 | 48300 | 1742 |
| 558 | 20250416 | 103100 | 3472859800 | 48500 | 48675 | 48700 | 48500 | 574 |
| 559 | 20250416 | 103000 | 3444964600 | 48650 | 48750 | 48750 | 48650 | 143 |
| 560 | 20250416 | 102900 | 3437999200 | 48700 | 48675 | 48750 | 48650 | 1434 |
| 561 | 20250416 | 102800 | 3368178150 | 48650 | 48650 | 48675 | 48650 | 133 |
| 562 | 20250416 | 102700 | 3361707650 | 48650 | 48700 | 48700 | 48650 | 718 |
| 563 | 20250416 | 102600 | 3326746300 | 48700 | 48650 | 48700 | 48650 | 233 |
| 564 | 20250416 | 102500 | 3315403450 | 48600 | 48600 | 48650 | 48550 | 744 |
| 565 | 20250416 | 102400 | 3279230800 | 48600 | 48550 | 48600 | 48550 | 282 |
| 566 | 20250416 | 102300 | 3265528600 | 48550 | 48575 | 48575 | 48550 | 63 |
| 567 | 20250416 | 102200 | 3262469025 | 48600 | 48650 | 48650 | 48600 | 211 |
| 568 | 20250416 | 102100 | 3252207475 | 48650 | 48575 | 48650 | 48575 | 198 |
| 569 | 20250416 | 102000 | 3242583575 | 48575 | 48550 | 48575 | 48550 | 155 |
| 570 | 20250416 | 101900 | 3235056525 | 48550 | 48500 | 48600 | 48500 | 317 |
| 571 | 20250416 | 101800 | 3219668925 | 48550 | 48550 | 48600 | 48500 | 704 |
| 572 | 20250416 | 101700 | 3185490525 | 48550 | 48600 | 48600 | 48500 | 338 |
| 573 | 20250416 | 101600 | 3169079375 | 48650 | 48650 | 48650 | 48600 | 655 |
| 574 | 20250416 | 101500 | 3137220975 | 48650 | 48750 | 48750 | 48600 | 221 |
| 575 | 20250416 | 101400 | 3126461125 | 48700 | 48800 | 48800 | 48700 | 469 |
| 576 | 20250416 | 101300 | 3103587325 | 48800 | 48750 | 48800 | 48750 | 298 |
| 577 | 20250416 | 101200 | 3089045425 | 48800 | 48750 | 48850 | 48750 | 272 |
| 578 | 20250416 | 101100 | 3075773925 | 48700 | 48700 | 48800 | 48700 | 242 |
| 579 | 20250416 | 101000 | 3063975675 | 48700 | 48650 | 48750 | 48650 | 568 |
| 580 | 20250416 | 100900 | 3036312275 | 48700 | 48600 | 48750 | 48600 | 881 |
| 581 | 20250416 | 100800 | 2993424675 | 48650 | 48600 | 48650 | 48600 | 136 |
| 582 | 20250416 | 100700 | 2986814875 | 48600 | 48600 | 48600 | 48600 | 55 |
| 583 | 20250416 | 100600 | 2984141875 | 48600 | 48650 | 48650 | 48600 | 219 |
| 584 | 20250416 | 100500 | 2973492125 | 48600 | 48650 | 48650 | 48600 | 190 |
| 585 | 20250416 | 100400 | 2964253275 | 48600 | 48550 | 48650 | 48550 | 83 |
| 586 | 20250416 | 100300 | 2960216225 | 48550 | 48500 | 48600 | 48500 | 200 |
| 587 | 20250416 | 100200 | 2950501775 | 48550 | 48500 | 48550 | 48500 | 485 |
| 588 | 20250416 | 100100 | 2926955125 | 48550 | 48650 | 48650 | 48500 | 1139 |
| 589 | 20250416 | 100000 | 2871606075 | 48700 | 48700 | 48700 | 48650 | 187 |
| 590 | 20250416 | 095900 | 2862504525 | 48700 | 48700 | 48700 | 48650 | 284 |
| 591 | 20250416 | 095800 | 2848677775 | 48750 | 48550 | 48750 | 48550 | 880 |
| 592 | 20250416 | 095700 | 2805856075 | 48500 | 48550 | 48550 | 48400 | 950 |
| 593 | 20250416 | 095600 | 2759813975 | 48600 | 48400 | 48600 | 48400 | 492 |
| 594 | 20250416 | 095500 | 2735953025 | 48450 | 48400 | 48450 | 48400 | 182 |
| 595 | 20250416 | 095400 | 2727137925 | 48400 | 48350 | 48450 | 48300 | 286 |
| 596 | 20250416 | 095300 | 2713300375 | 48300 | 48300 | 48300 | 48250 | 338 |
| 597 | 20250416 | 095200 | 2696976275 | 48300 | 48300 | 48300 | 48200 | 704 |
| 598 | 20250416 | 095100 | 2662985875 | 48300 | 48250 | 48300 | 48200 | 362 |
| 599 | 20250416 | 095000 | 2645512725 | 48200 | 48200 | 48250 | 48200 | 597 |
| 600 | 20250416 | 094900 | 2616735625 | 48200 | 48250 | 48300 | 48150 | 444 |
| 601 | 20250416 | 094800 | 2595319375 | 48250 | 48300 | 48300 | 48250 | 61 |
| 602 | 20250416 | 094700 | 2592375325 | 48250 | 48050 | 48250 | 48000 | 502 |
| 603 | 20250416 | 094600 | 2568206225 | 48050 | 48000 | 48050 | 47950 | 386 |
| 604 | 20250416 | 094500 | 2549677575 | 47950 | 48050 | 48050 | 47950 | 1141 |
| 605 | 20250416 | 094400 | 2494895375 | 48050 | 48100 | 48100 | 48000 | 316 |
| 606 | 20250416 | 094300 | 2479715375 | 48100 | 48100 | 48100 | 48050 | 375 |
| 607 | 20250416 | 094200 | 2461693825 | 48050 | 48000 | 48050 | 47950 | 364 |
| 608 | 20250416 | 094100 | 2444214525 | 48000 | 48000 | 48000 | 47950 | 780 |
| 609 | 20250416 | 094000 | 2406776450 | 48000 | 48000 | 48000 | 47950 | 342 |
| 610 | 20250416 | 093900 | 2390370800 | 48000 | 47950 | 48000 | 47950 | 4024 |
| 611 | 20250416 | 093800 | 2197299800 | 48000 | 48000 | 48050 | 48000 | 736 |
| 612 | 20250416 | 093700 | 2161968200 | 48050 | 48000 | 48050 | 48000 | 251 |
| 613 | 20250416 | 093600 | 2149916525 | 48050 | 48125 | 48150 | 48000 | 8184 |
| 614 | 20250416 | 093500 | 1756690400 | 48125 | 48200 | 48200 | 48125 | 56 |
| 615 | 20250416 | 093400 | 1753993925 | 48150 | 48200 | 48200 | 48150 | 252 |
| 616 | 20250416 | 093300 | 1741858925 | 48100 | 48200 | 48200 | 48100 | 1426 |
| 617 | 20250416 | 093200 | 1673209225 | 48200 | 48300 | 48300 | 48200 | 177 |
| 618 | 20250416 | 093100 | 1664671525 | 48250 | 48350 | 48350 | 48250 | 548 |
| 619 | 20250416 | 093000 | 1638207975 | 48350 | 48300 | 48350 | 48300 | 279 |
| 620 | 20250416 | 092900 | 1624732075 | 48300 | 48100 | 48350 | 48100 | 4674 |
| 621 | 20250416 | 092800 | 1398959425 | 48200 | 48000 | 48200 | 48000 | 2312 |
| 622 | 20250416 | 092700 | 1287816425 | 48000 | 48050 | 48050 | 48000 | 1977 |
| 623 | 20250416 | 092600 | 1192904675 | 48050 | 48300 | 48300 | 48050 | 3381 |
| 624 | 20250416 | 092500 | 1030203975 | 48250 | 48500 | 48500 | 48250 | 2705 |
| 625 | 20250416 | 092400 | 899421175 | 48500 | 48450 | 48500 | 48400 | 391 |
| 626 | 20250416 | 092300 | 880459075 | 48400 | 48450 | 48500 | 48400 | 999 |
| 627 | 20250416 | 092200 | 832078025 | 48450 | 48450 | 48450 | 48400 | 1901 |
| 628 | 20250416 | 092100 | 739982150 | 48450 | 48600 | 48600 | 48450 | 1182 |
| 629 | 20250416 | 092000 | 682607050 | 48600 | 48650 | 48650 | 48600 | 243 |
| 630 | 20250416 | 091900 | 670788525 | 48675 | 48700 | 48750 | 48675 | 88 |
| 631 | 20250416 | 091800 | 666504375 | 48700 | 48700 | 48750 | 48650 | 447 |
| 632 | 20250416 | 091700 | 644737575 | 48700 | 48750 | 48750 | 48700 | 133 |
| 633 | 20250416 | 091600 | 638259075 | 48750 | 48700 | 48750 | 48700 | 119 |
| 634 | 20250416 | 091500 | 632460425 | 48700 | 48750 | 48800 | 48700 | 170 |
| 635 | 20250416 | 091400 | 624175625 | 48650 | 48750 | 48800 | 48650 | 273 |
| 636 | 20250416 | 091300 | 610870125 | 48800 | 48700 | 48800 | 48700 | 178 |
| 637 | 20250416 | 091200 | 602193725 | 48700 | 48850 | 48850 | 48650 | 844 |
| 638 | 20250416 | 091100 | 561033425 | 48850 | 48800 | 48900 | 48800 | 275 |
| 639 | 20250416 | 091000 | 547603175 | 48800 | 48750 | 48850 | 48750 | 538 |
| 640 | 20250416 | 090900 | 521346875 | 48700 | 48800 | 48800 | 48700 | 901 |
| 641 | 20250416 | 090800 | 477431325 | 48800 | 48750 | 48800 | 48750 | 174 |
| 642 | 20250416 | 090700 | 468946150 | 48700 | 48650 | 48750 | 48600 | 397 |
| 643 | 20250416 | 090600 | 449620200 | 48650 | 48650 | 48700 | 48650 | 219 |
| 644 | 20250416 | 090500 | 438964200 | 48650 | 48600 | 48700 | 48600 | 865 |
| 645 | 20250416 | 090400 | 396870600 | 48650 | 48600 | 48650 | 48450 | 308 |
| 646 | 20250416 | 090300 | 381917950 | 48600 | 48575 | 48650 | 48350 | 1798 |
| 647 | 20250416 | 090200 | 294708175 | 48550 | 48450 | 48700 | 48450 | 431 |
| 648 | 20250416 | 090100 | 273797775 | 48400 | 48700 | 48750 | 48350 | 2164 |
| 649 | 20250416 | 090000 | 168788325 | 48750 | 48700 | 49100 | 48700 | 3463 |