38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 205400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 4207 |
| 3 | 20250417 | 205300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 4 | 20250417 | 205200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 5 | 20250417 | 205100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 6 | 20250417 | 205000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 7 | 20250417 | 204900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 8 | 20250417 | 204800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 9 | 20250417 | 204700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 10 | 20250417 | 204600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 11 | 20250417 | 204500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 12 | 20250417 | 204400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 13 | 20250417 | 204300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 14 | 20250417 | 204200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 15 | 20250417 | 204100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 16 | 20250417 | 204000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 17 | 20250417 | 203900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 18 | 20250417 | 203800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 19 | 20250417 | 203700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 20 | 20250417 | 203600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 21 | 20250417 | 203500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 22 | 20250417 | 203400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 23 | 20250417 | 203300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 24 | 20250417 | 203200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 25 | 20250417 | 203100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 26 | 20250417 | 203000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 27 | 20250417 | 202900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 28 | 20250417 | 202800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 29 | 20250417 | 202700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 30 | 20250417 | 202600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 31 | 20250417 | 202500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 32 | 20250417 | 202400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 4207 |
| 33 | 20250417 | 202300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 34 | 20250417 | 202200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 35 | 20250417 | 202100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 36 | 20250417 | 202000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 37 | 20250417 | 201900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 38 | 20250417 | 201800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 39 | 20250417 | 201700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 40 | 20250417 | 201600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 41 | 20250417 | 201500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 42 | 20250417 | 201400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 43 | 20250417 | 201300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 44 | 20250417 | 201200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 45 | 20250417 | 201100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 46 | 20250417 | 201000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 47 | 20250417 | 200900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 48 | 20250417 | 200800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 49 | 20250417 | 200700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 50 | 20250417 | 200600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 51 | 20250417 | 200500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 52 | 20250417 | 200400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 53 | 20250417 | 200300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 54 | 20250417 | 200200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 55 | 20250417 | 200100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 56 | 20250417 | 200000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 57 | 20250417 | 195900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 58 | 20250417 | 195800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 59 | 20250417 | 195700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 60 | 20250417 | 195600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 61 | 20250417 | 195500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 62 | 20250417 | 195400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 4207 |
| 63 | 20250417 | 195300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 64 | 20250417 | 195200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 65 | 20250417 | 195100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 66 | 20250417 | 195000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 67 | 20250417 | 194900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 68 | 20250417 | 194800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 69 | 20250417 | 194700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 70 | 20250417 | 194600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 71 | 20250417 | 194500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 72 | 20250417 | 194400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 73 | 20250417 | 194300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 74 | 20250417 | 194200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 75 | 20250417 | 194100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 76 | 20250417 | 194000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 77 | 20250417 | 193900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 78 | 20250417 | 193800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 79 | 20250417 | 193700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 80 | 20250417 | 193600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 81 | 20250417 | 193500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 82 | 20250417 | 193400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 83 | 20250417 | 193300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 84 | 20250417 | 193200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 85 | 20250417 | 193100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 86 | 20250417 | 193000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 87 | 20250417 | 192900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 88 | 20250417 | 192800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 89 | 20250417 | 192700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 90 | 20250417 | 192600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 91 | 20250417 | 192500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 92 | 20250417 | 192400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 4207 |
| 93 | 20250417 | 192300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 94 | 20250417 | 192200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 95 | 20250417 | 192100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 96 | 20250417 | 192000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 97 | 20250417 | 191900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 98 | 20250417 | 191800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 99 | 20250417 | 191700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 100 | 20250417 | 191600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 101 | 20250417 | 191500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 102 | 20250417 | 191400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 103 | 20250417 | 191300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 104 | 20250417 | 191200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 105 | 20250417 | 191100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 106 | 20250417 | 191000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 107 | 20250417 | 190900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 108 | 20250417 | 190800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 109 | 20250417 | 190700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 110 | 20250417 | 190600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 111 | 20250417 | 190500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 112 | 20250417 | 190400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 113 | 20250417 | 190300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 114 | 20250417 | 190200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 115 | 20250417 | 190100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 116 | 20250417 | 190000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 117 | 20250417 | 185900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 118 | 20250417 | 185800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 119 | 20250417 | 185700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 120 | 20250417 | 185600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 121 | 20250417 | 185500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 122 | 20250417 | 185400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 4207 |
| 123 | 20250417 | 185300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 124 | 20250417 | 185200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 125 | 20250417 | 185100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 126 | 20250417 | 185000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 127 | 20250417 | 184900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 128 | 20250417 | 184800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 129 | 20250417 | 184700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 130 | 20250417 | 184600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 131 | 20250417 | 184500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 132 | 20250417 | 184400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 133 | 20250417 | 184300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 134 | 20250417 | 184200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 135 | 20250417 | 184100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 136 | 20250417 | 184000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 137 | 20250417 | 183900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 138 | 20250417 | 183800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 139 | 20250417 | 183700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 140 | 20250417 | 183600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 141 | 20250417 | 183500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 142 | 20250417 | 183400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 143 | 20250417 | 183300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 144 | 20250417 | 183200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 145 | 20250417 | 183100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 146 | 20250417 | 183000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 147 | 20250417 | 182900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 148 | 20250417 | 182800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 149 | 20250417 | 182700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 150 | 20250417 | 182600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 151 | 20250417 | 182500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 152 | 20250417 | 182400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 4207 |
| 153 | 20250417 | 182300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 154 | 20250417 | 182200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 155 | 20250417 | 182100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 156 | 20250417 | 182000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 157 | 20250417 | 181900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 158 | 20250417 | 181800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 159 | 20250417 | 181700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 160 | 20250417 | 181600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 161 | 20250417 | 181500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 162 | 20250417 | 181400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 163 | 20250417 | 181300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 164 | 20250417 | 181200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 165 | 20250417 | 181100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 166 | 20250417 | 181000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 167 | 20250417 | 180900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 168 | 20250417 | 180800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 169 | 20250417 | 180700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 170 | 20250417 | 180600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 171 | 20250417 | 180500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 172 | 20250417 | 180400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 173 | 20250417 | 180300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 174 | 20250417 | 180200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 175 | 20250417 | 180100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 176 | 20250417 | 180000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 177 | 20250417 | 175900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 178 | 20250417 | 175800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 179 | 20250417 | 175700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 180 | 20250417 | 175600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 181 | 20250417 | 175500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 182 | 20250417 | 175400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 4207 |
| 183 | 20250417 | 175300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 184 | 20250417 | 175200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 185 | 20250417 | 175100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 186 | 20250417 | 175000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 187 | 20250417 | 174900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 188 | 20250417 | 174800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 189 | 20250417 | 174700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 190 | 20250417 | 174600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 191 | 20250417 | 174500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 192 | 20250417 | 174400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 193 | 20250417 | 174300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 194 | 20250417 | 174200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 195 | 20250417 | 174100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 196 | 20250417 | 174000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 197 | 20250417 | 173900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 198 | 20250417 | 173800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 199 | 20250417 | 173700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 200 | 20250417 | 173600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 201 | 20250417 | 173500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 202 | 20250417 | 173400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 203 | 20250417 | 173300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 204 | 20250417 | 173200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 205 | 20250417 | 173100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 206 | 20250417 | 173000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 207 | 20250417 | 172900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 208 | 20250417 | 172800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 209 | 20250417 | 172700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 210 | 20250417 | 172600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 211 | 20250417 | 172500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 212 | 20250417 | 172400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 4207 |
| 213 | 20250417 | 172300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 214 | 20250417 | 172200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 215 | 20250417 | 172100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 216 | 20250417 | 172000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 217 | 20250417 | 171900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 218 | 20250417 | 171800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 219 | 20250417 | 171700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 220 | 20250417 | 171600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 221 | 20250417 | 171500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 222 | 20250417 | 171400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 223 | 20250417 | 171300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 224 | 20250417 | 171200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 225 | 20250417 | 171100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 226 | 20250417 | 171000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 227 | 20250417 | 170900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 228 | 20250417 | 170800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 229 | 20250417 | 170700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 230 | 20250417 | 170600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 231 | 20250417 | 170500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 232 | 20250417 | 170400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 233 | 20250417 | 170300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 234 | 20250417 | 170200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 235 | 20250417 | 170100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 236 | 20250417 | 170000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 237 | 20250417 | 165900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 238 | 20250417 | 165800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 239 | 20250417 | 165700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 240 | 20250417 | 165600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 241 | 20250417 | 165500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 242 | 20250417 | 165400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 4207 |
| 243 | 20250417 | 165300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 244 | 20250417 | 165200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 245 | 20250417 | 165100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 246 | 20250417 | 165000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 247 | 20250417 | 164900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 248 | 20250417 | 164800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 249 | 20250417 | 164700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 250 | 20250417 | 164600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 251 | 20250417 | 164500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 252 | 20250417 | 164400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 253 | 20250417 | 164300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 254 | 20250417 | 164200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 255 | 20250417 | 164100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 256 | 20250417 | 164000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 257 | 20250417 | 163900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 258 | 20250417 | 163800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 259 | 20250417 | 163700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 260 | 20250417 | 163600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 261 | 20250417 | 163500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 262 | 20250417 | 163400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 263 | 20250417 | 163300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 264 | 20250417 | 163200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 265 | 20250417 | 163100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 266 | 20250417 | 163000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 267 | 20250417 | 162900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 268 | 20250417 | 162800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 269 | 20250417 | 162700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 270 | 20250417 | 162600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 271 | 20250417 | 162500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 272 | 20250417 | 162400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 4207 |
| 273 | 20250417 | 162300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 274 | 20250417 | 162200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 275 | 20250417 | 162100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 276 | 20250417 | 162000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 277 | 20250417 | 161900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 278 | 20250417 | 161800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 279 | 20250417 | 161700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 280 | 20250417 | 161600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 281 | 20250417 | 161500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 282 | 20250417 | 161400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 283 | 20250417 | 161300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 284 | 20250417 | 161200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 285 | 20250417 | 161100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 286 | 20250417 | 161000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 287 | 20250417 | 160900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 288 | 20250417 | 160800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 289 | 20250417 | 160700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 290 | 20250417 | 160600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 291 | 20250417 | 160500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 292 | 20250417 | 160400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 293 | 20250417 | 160300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 294 | 20250417 | 160200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 295 | 20250417 | 160100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 296 | 20250417 | 160000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 297 | 20250417 | 155900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 298 | 20250417 | 155800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 299 | 20250417 | 155700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 300 | 20250417 | 155600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 301 | 20250417 | 155500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 302 | 20250417 | 155400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 4207 |
| 303 | 20250417 | 155300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 304 | 20250417 | 155200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 305 | 20250417 | 155100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 306 | 20250417 | 155000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 307 | 20250417 | 154900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 308 | 20250417 | 154800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 309 | 20250417 | 154700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 310 | 20250417 | 154600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 311 | 20250417 | 154500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 312 | 20250417 | 154400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 313 | 20250417 | 154300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 314 | 20250417 | 154200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 315 | 20250417 | 154100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 316 | 20250417 | 154000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 317 | 20250417 | 153900 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 318 | 20250417 | 153800 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 319 | 20250417 | 153700 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 320 | 20250417 | 153600 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 321 | 20250417 | 153500 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 322 | 20250417 | 153400 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 323 | 20250417 | 153300 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 324 | 20250417 | 153200 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 325 | 20250417 | 153100 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 326 | 20250417 | 153000 | 10000415750 | 26900 | 26900 | 26900 | 26900 | 4207 |
| 327 | 20250417 | 152900 | 9887247450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 328 | 20250417 | 152800 | 9887247450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 329 | 20250417 | 152700 | 9887247450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 330 | 20250417 | 152600 | 9887247450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 331 | 20250417 | 152500 | 9887247450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 332 | 20250417 | 152400 | 9887247450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 333 | 20250417 | 152300 | 9887247450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 334 | 20250417 | 152200 | 9887247450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 335 | 20250417 | 152100 | 9887247450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 336 | 20250417 | 152000 | 9887247450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 337 | 20250417 | 151900 | 9887247450 | 26900 | 26850 | 26950 | 26850 | 466 |
| 338 | 20250417 | 151800 | 9874714150 | 26900 | 26900 | 26900 | 26850 | 224 |
| 339 | 20250417 | 151700 | 9868689650 | 26800 | 26850 | 26850 | 26800 | 676 |
| 340 | 20250417 | 151600 | 9850559200 | 26850 | 26750 | 26850 | 26750 | 797 |
| 341 | 20250417 | 151500 | 9829178300 | 26750 | 26750 | 26850 | 26750 | 1131 |
| 342 | 20250417 | 151400 | 9798870300 | 26750 | 26800 | 26850 | 26750 | 425 |
| 343 | 20250417 | 151300 | 9787483350 | 26800 | 26800 | 26850 | 26750 | 2135 |
| 344 | 20250417 | 151200 | 9730318700 | 26800 | 26800 | 26850 | 26800 | 642 |
| 345 | 20250417 | 151100 | 9713100550 | 26750 | 26850 | 26900 | 26750 | 868 |
| 346 | 20250417 | 151000 | 9689830700 | 26800 | 26850 | 26900 | 26800 | 739 |
| 347 | 20250417 | 150900 | 9670007300 | 26900 | 26800 | 26900 | 26800 | 599 |
| 348 | 20250417 | 150800 | 9653949200 | 26800 | 26900 | 26900 | 26800 | 611 |
| 349 | 20250417 | 150700 | 9637553550 | 26950 | 26850 | 26950 | 26850 | 1056 |
| 350 | 20250417 | 150600 | 9609161100 | 26850 | 26900 | 26950 | 26850 | 813 |
| 351 | 20250417 | 150500 | 9587301925 | 26900 | 26950 | 27000 | 26900 | 790 |
| 352 | 20250417 | 150400 | 9566012725 | 26950 | 26800 | 27000 | 26800 | 1284 |
| 353 | 20250417 | 150300 | 9531459825 | 26800 | 26800 | 26900 | 26800 | 604 |
| 354 | 20250417 | 150200 | 9515254825 | 26900 | 26800 | 26900 | 26800 | 772 |
| 355 | 20250417 | 150100 | 9494543325 | 26850 | 26800 | 26900 | 26800 | 333 |
| 356 | 20250417 | 150000 | 9485611925 | 26850 | 26850 | 26950 | 26800 | 779 |
| 357 | 20250417 | 145900 | 9464685775 | 26800 | 26850 | 26850 | 26800 | 280 |
| 358 | 20250417 | 145800 | 9457177325 | 26850 | 26850 | 26900 | 26800 | 1474 |
| 359 | 20250417 | 145700 | 9417564175 | 26800 | 26850 | 26850 | 26800 | 528 |
| 360 | 20250417 | 145600 | 9403396775 | 26850 | 26800 | 26850 | 26800 | 606 |
| 361 | 20250417 | 145500 | 9387144125 | 26800 | 26750 | 26850 | 26750 | 847 |
| 362 | 20250417 | 145400 | 9364415925 | 26750 | 26850 | 26950 | 26750 | 641 |
| 363 | 20250417 | 145300 | 9347214475 | 26850 | 26850 | 26900 | 26850 | 663 |
| 364 | 20250417 | 145200 | 9329407125 | 26900 | 26850 | 26900 | 26750 | 1255 |
| 365 | 20250417 | 145100 | 9295732575 | 26850 | 26850 | 26900 | 26750 | 1262 |
| 366 | 20250417 | 145000 | 9261887825 | 26850 | 26850 | 26900 | 26800 | 1432 |
| 367 | 20250417 | 144900 | 9223408725 | 26800 | 26850 | 26850 | 26800 | 850 |
| 368 | 20250417 | 144800 | 9200586425 | 26850 | 26850 | 26900 | 26850 | 582 |
| 369 | 20250417 | 144700 | 9184956725 | 26850 | 26850 | 26900 | 26800 | 472 |
| 370 | 20250417 | 144600 | 9172283675 | 26900 | 26900 | 26950 | 26850 | 994 |
| 371 | 20250417 | 144500 | 9145533275 | 26900 | 26950 | 26950 | 26900 | 823 |
| 372 | 20250417 | 144400 | 9123370325 | 26900 | 26950 | 27000 | 26900 | 751 |
| 373 | 20250417 | 144300 | 9103137475 | 26950 | 26950 | 27000 | 26950 | 326 |
| 374 | 20250417 | 144200 | 9094350725 | 26950 | 26950 | 27000 | 26950 | 93 |
| 375 | 20250417 | 144100 | 9091844175 | 27000 | 27000 | 27050 | 26950 | 2076 |
| 376 | 20250417 | 144000 | 9035749450 | 27000 | 27050 | 27050 | 26950 | 1296 |
| 377 | 20250417 | 143900 | 9000763400 | 27050 | 27000 | 27050 | 27000 | 209 |
| 378 | 20250417 | 143800 | 8995114350 | 27050 | 26950 | 27050 | 26900 | 859 |
| 379 | 20250417 | 143700 | 8971934950 | 26900 | 26900 | 26950 | 26900 | 377 |
| 380 | 20250417 | 143600 | 8961792650 | 26900 | 26900 | 26900 | 26850 | 189 |
| 381 | 20250417 | 143500 | 8956715250 | 26900 | 26850 | 26900 | 26800 | 2284 |
| 382 | 20250417 | 143400 | 8895369850 | 26850 | 26850 | 26900 | 26750 | 883 |
| 383 | 20250417 | 143300 | 8871697200 | 26850 | 26800 | 26850 | 26800 | 696 |
| 384 | 20250417 | 143200 | 8853014000 | 26800 | 26800 | 26850 | 26800 | 210 |
| 385 | 20250417 | 143100 | 8847383950 | 26800 | 26900 | 26900 | 26800 | 312 |
| 386 | 20250417 | 143000 | 8839011750 | 26850 | 26850 | 26900 | 26850 | 195 |
| 387 | 20250417 | 142900 | 8833774500 | 26850 | 26850 | 26900 | 26850 | 29 |
| 388 | 20250417 | 142800 | 8832995750 | 26900 | 26900 | 26900 | 26850 | 285 |
| 389 | 20250417 | 142700 | 8825341200 | 26850 | 26900 | 26900 | 26850 | 587 |
| 390 | 20250417 | 142600 | 8809557650 | 26900 | 26900 | 26950 | 26900 | 184 |
| 391 | 20250417 | 142500 | 8804604050 | 26900 | 26900 | 26950 | 26900 | 114 |
| 392 | 20250417 | 142400 | 8801536450 | 26950 | 26950 | 26950 | 26950 | 241 |
| 393 | 20250417 | 142300 | 8795041500 | 27000 | 26950 | 27000 | 26950 | 227 |
| 394 | 20250417 | 142200 | 8788916750 | 26950 | 26950 | 27100 | 26900 | 1319 |
| 395 | 20250417 | 142100 | 8753316550 | 26950 | 26950 | 26950 | 26900 | 517 |
| 396 | 20250417 | 142000 | 8739386950 | 26900 | 26875 | 26925 | 26875 | 984 |
| 397 | 20250417 | 141900 | 8712919675 | 26875 | 26900 | 26900 | 26875 | 228 |
| 398 | 20250417 | 141800 | 8706791675 | 26875 | 26875 | 26875 | 26850 | 271 |
| 399 | 20250417 | 141700 | 8699509050 | 26875 | 26825 | 26900 | 26825 | 593 |
| 400 | 20250417 | 141600 | 8683583525 | 26850 | 26950 | 26950 | 26800 | 2554 |
| 401 | 20250417 | 141500 | 8614903525 | 26950 | 26950 | 26950 | 26900 | 239 |
| 402 | 20250417 | 141400 | 8608471325 | 26950 | 26900 | 26950 | 26900 | 420 |
| 403 | 20250417 | 141300 | 8597162400 | 26900 | 26975 | 26975 | 26900 | 970 |
| 404 | 20250417 | 141200 | 8571024925 | 26950 | 26975 | 27000 | 26950 | 324 |
| 405 | 20250417 | 141100 | 8562292000 | 26950 | 26950 | 26975 | 26950 | 304 |
| 406 | 20250417 | 141000 | 8554098600 | 26950 | 26975 | 27000 | 26950 | 165 |
| 407 | 20250417 | 140900 | 8549647575 | 26975 | 27000 | 27000 | 26975 | 393 |
| 408 | 20250417 | 140800 | 8539040375 | 27000 | 27025 | 27025 | 26950 | 309 |
| 409 | 20250417 | 140700 | 8530698400 | 27025 | 26975 | 27050 | 26975 | 890 |
| 410 | 20250417 | 140600 | 8506673225 | 26975 | 26975 | 27000 | 26975 | 147 |
| 411 | 20250417 | 140500 | 8502707875 | 27000 | 26975 | 27000 | 26975 | 414 |
| 412 | 20250417 | 140400 | 8491534075 | 26900 | 27000 | 27050 | 26900 | 1184 |
| 413 | 20250417 | 140300 | 8459586375 | 27000 | 27050 | 27050 | 27000 | 84 |
| 414 | 20250417 | 140200 | 8457318325 | 27000 | 27050 | 27050 | 27000 | 548 |
| 415 | 20250417 | 140100 | 8442506575 | 27050 | 27100 | 27100 | 27050 | 101 |
| 416 | 20250417 | 140000 | 8439771525 | 27075 | 27050 | 27100 | 27000 | 812 |
| 417 | 20250417 | 135900 | 8417805350 | 27000 | 27000 | 27050 | 27000 | 343 |
| 418 | 20250417 | 135800 | 8408537650 | 27000 | 27050 | 27100 | 27000 | 201 |
| 419 | 20250417 | 135700 | 8403102050 | 27050 | 27100 | 27100 | 27050 | 211 |
| 420 | 20250417 | 135600 | 8397385850 | 27100 | 27050 | 27250 | 27050 | 2056 |
| 421 | 20250417 | 135500 | 8341586000 | 27050 | 27050 | 27050 | 27000 | 323 |
| 422 | 20250417 | 135400 | 8332855950 | 27000 | 27050 | 27100 | 27000 | 643 |
| 423 | 20250417 | 135300 | 8315460100 | 27000 | 27050 | 27075 | 26800 | 3362 |
| 424 | 20250417 | 135200 | 8224844050 | 27150 | 27050 | 27150 | 27000 | 539 |
| 425 | 20250417 | 135100 | 8210253000 | 27050 | 27100 | 27100 | 27050 | 396 |
| 426 | 20250417 | 135000 | 8199528900 | 27100 | 27050 | 27100 | 27050 | 347 |
| 427 | 20250417 | 134900 | 8190126200 | 27100 | 27100 | 27100 | 27000 | 199 |
| 428 | 20250417 | 134800 | 8184741850 | 27100 | 27100 | 27200 | 26850 | 3861 |
| 429 | 20250417 | 134700 | 8080187900 | 27050 | 27100 | 27150 | 27050 | 476 |
| 430 | 20250417 | 134600 | 8067281100 | 27100 | 27100 | 27150 | 27100 | 247 |
| 431 | 20250417 | 134500 | 8060579200 | 27150 | 27150 | 27150 | 26850 | 2663 |
| 432 | 20250417 | 134400 | 7988641900 | 27150 | 27150 | 27150 | 27100 | 150 |
| 433 | 20250417 | 134300 | 7984573100 | 27150 | 27200 | 27200 | 27100 | 441 |
| 434 | 20250417 | 134200 | 7972597450 | 27150 | 27150 | 27200 | 27150 | 295 |
| 435 | 20250417 | 134100 | 7964587550 | 27150 | 27150 | 27200 | 27150 | 271 |
| 436 | 20250417 | 134000 | 7957228850 | 27200 | 27200 | 27250 | 27200 | 457 |
| 437 | 20250417 | 133900 | 7944798400 | 27200 | 27250 | 27250 | 27200 | 281 |
| 438 | 20250417 | 133800 | 7937146500 | 27200 | 27250 | 27250 | 27200 | 195 |
| 439 | 20250417 | 133700 | 7931840400 | 27200 | 27250 | 27300 | 27200 | 722 |
| 440 | 20250417 | 133600 | 7912165900 | 27250 | 27300 | 27300 | 27250 | 245 |
| 441 | 20250417 | 133500 | 7905482600 | 27350 | 27300 | 27350 | 27250 | 208 |
| 442 | 20250417 | 133400 | 7899811450 | 27300 | 27300 | 27350 | 27300 | 293 |
| 443 | 20250417 | 133300 | 7891811550 | 27300 | 27350 | 27350 | 27300 | 449 |
| 444 | 20250417 | 133200 | 7879544700 | 27350 | 27350 | 27350 | 27350 | 151 |
| 445 | 20250417 | 133100 | 7875414850 | 27300 | 27350 | 27400 | 27300 | 340 |
| 446 | 20250417 | 133000 | 7866113500 | 27400 | 27400 | 27400 | 27350 | 170 |
| 447 | 20250417 | 132900 | 7861460200 | 27400 | 27500 | 27500 | 27350 | 174 |
| 448 | 20250417 | 132800 | 7856688150 | 27400 | 27500 | 27500 | 27400 | 346 |
| 449 | 20250417 | 132700 | 7847190600 | 27450 | 27450 | 27500 | 27400 | 276 |
| 450 | 20250417 | 132600 | 7839608600 | 27450 | 27350 | 27450 | 27350 | 599 |
| 451 | 20250417 | 132500 | 7823194000 | 27350 | 27300 | 27350 | 27300 | 267 |
| 452 | 20250417 | 132400 | 7815899150 | 27350 | 27300 | 27350 | 27300 | 274 |
| 453 | 20250417 | 132300 | 7808412850 | 27350 | 27300 | 27350 | 27300 | 395 |
| 454 | 20250417 | 132200 | 7797623800 | 27250 | 27250 | 27250 | 27150 | 1030 |
| 455 | 20250417 | 132100 | 7769589700 | 27250 | 27300 | 27300 | 27250 | 203 |
| 456 | 20250417 | 132000 | 7764053050 | 27300 | 27300 | 27350 | 27300 | 358 |
| 457 | 20250417 | 131900 | 7754278650 | 27300 | 27350 | 27400 | 27300 | 1620 |
| 458 | 20250417 | 131800 | 7709978250 | 27350 | 27350 | 27400 | 27350 | 629 |
| 459 | 20250417 | 131700 | 7692774050 | 27400 | 27350 | 27400 | 27350 | 183 |
| 460 | 20250417 | 131600 | 7687765000 | 27400 | 27350 | 27450 | 27350 | 250 |
| 461 | 20250417 | 131500 | 7680920400 | 27400 | 27400 | 27400 | 27400 | 75 |
| 462 | 20250417 | 131400 | 7678865400 | 27350 | 27450 | 27450 | 27350 | 392 |
| 463 | 20250417 | 131300 | 7668110250 | 27400 | 27400 | 27450 | 27400 | 2063 |
| 464 | 20250417 | 131200 | 7611495300 | 27450 | 27400 | 27450 | 27400 | 389 |
| 465 | 20250417 | 131100 | 7600824100 | 27450 | 27400 | 27450 | 27350 | 112 |
| 466 | 20250417 | 131000 | 7597754900 | 27400 | 27300 | 27400 | 27300 | 543 |
| 467 | 20250417 | 130900 | 7582895650 | 27300 | 27300 | 27350 | 27300 | 140 |
| 468 | 20250417 | 130800 | 7579073600 | 27300 | 27400 | 27400 | 27300 | 189 |
| 469 | 20250417 | 130700 | 7573910250 | 27350 | 27350 | 27350 | 27350 | 93 |
| 470 | 20250417 | 130600 | 7571366700 | 27350 | 27300 | 27400 | 27300 | 456 |
| 471 | 20250417 | 130500 | 7558897200 | 27300 | 27300 | 27350 | 27250 | 263 |
| 472 | 20250417 | 130400 | 7551716800 | 27300 | 27400 | 27400 | 27300 | 737 |
| 473 | 20250417 | 130300 | 7531580700 | 27350 | 27400 | 27450 | 27350 | 630 |
| 474 | 20250417 | 130200 | 7514321400 | 27400 | 27400 | 27450 | 27400 | 251 |
| 475 | 20250417 | 130100 | 7507437050 | 27450 | 27450 | 27450 | 27450 | 145 |
| 476 | 20250417 | 130000 | 7503456800 | 27500 | 27550 | 27600 | 27500 | 1444 |
| 477 | 20250417 | 125900 | 7463710500 | 27550 | 27550 | 27550 | 27550 | 300 |
| 478 | 20250417 | 125800 | 7455445500 | 27550 | 27600 | 27600 | 27550 | 231 |
| 479 | 20250417 | 125700 | 7449079600 | 27600 | 27550 | 27600 | 27550 | 495 |
| 480 | 20250417 | 125600 | 7435434200 | 27550 | 27650 | 27650 | 27500 | 938 |
| 481 | 20250417 | 125500 | 7409576150 | 27650 | 27700 | 27750 | 27650 | 928 |
| 482 | 20250417 | 125400 | 7383885700 | 27750 | 27700 | 27750 | 27700 | 53 |
| 483 | 20250417 | 125300 | 7382417500 | 27700 | 27750 | 27750 | 27700 | 201 |
| 484 | 20250417 | 125200 | 7376842000 | 27750 | 27750 | 27750 | 27700 | 612 |
| 485 | 20250417 | 125100 | 7359878250 | 27700 | 27700 | 27700 | 27700 | 96 |
| 486 | 20250417 | 125000 | 7357219050 | 27650 | 27700 | 27700 | 27650 | 573 |
| 487 | 20250417 | 124900 | 7341373350 | 27650 | 27650 | 27700 | 27650 | 496 |
| 488 | 20250417 | 124800 | 7327653000 | 27700 | 27650 | 27700 | 27650 | 258 |
| 489 | 20250417 | 124700 | 7320518300 | 27700 | 27700 | 27700 | 27650 | 104 |
| 490 | 20250417 | 124600 | 7317637550 | 27650 | 27700 | 27700 | 27650 | 293 |
| 491 | 20250417 | 124500 | 7309523150 | 27700 | 27700 | 27750 | 27650 | 105 |
| 492 | 20250417 | 124400 | 7306609750 | 27650 | 27700 | 27750 | 27650 | 274 |
| 493 | 20250417 | 124300 | 7299019000 | 27700 | 27700 | 27700 | 27700 | 231 |
| 494 | 20250417 | 124200 | 7292620300 | 27750 | 27700 | 27750 | 27700 | 341 |
| 495 | 20250417 | 124100 | 7283169700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 496 | 20250417 | 124000 | 7283169700 | 27750 | 27700 | 27750 | 27700 | 137 |
| 497 | 20250417 | 123900 | 7279372550 | 27700 | 27700 | 27750 | 27700 | 115 |
| 498 | 20250417 | 123800 | 7276186050 | 27750 | 27750 | 27750 | 27750 | 72 |
| 499 | 20250417 | 123700 | 7274188050 | 27750 | 27700 | 27750 | 27700 | 332 |
| 500 | 20250417 | 123600 | 7264987000 | 27700 | 27700 | 27700 | 27700 | 168 |
| 501 | 20250417 | 123500 | 7260333400 | 27700 | 27650 | 27700 | 27600 | 325 |
| 502 | 20250417 | 123400 | 7251339450 | 27650 | 27650 | 27700 | 27650 | 195 |
| 503 | 20250417 | 123300 | 7245946700 | 27700 | 27700 | 27700 | 27700 | 258 |
| 504 | 20250417 | 123200 | 7238800100 | 27750 | 27700 | 27750 | 27700 | 34 |
| 505 | 20250417 | 123100 | 7237857150 | 27700 | 27700 | 27700 | 27700 | 79 |
| 506 | 20250417 | 123000 | 7235668850 | 27750 | 27700 | 27750 | 27700 | 132 |
| 507 | 20250417 | 122900 | 7232011450 | 27700 | 27700 | 27750 | 27700 | 195 |
| 508 | 20250417 | 122800 | 7226607700 | 27750 | 27700 | 27750 | 27700 | 3 |
| 509 | 20250417 | 122700 | 7226524500 | 27750 | 27700 | 27750 | 27700 | 36 |
| 510 | 20250417 | 122600 | 7225525550 | 27700 | 27750 | 27750 | 27700 | 252 |
| 511 | 20250417 | 122500 | 7218544150 | 27700 | 27750 | 27750 | 27700 | 30 |
| 512 | 20250417 | 122400 | 7217711700 | 27700 | 27700 | 27750 | 27700 | 124 |
| 513 | 20250417 | 122300 | 7214275850 | 27750 | 27750 | 27750 | 27750 | 252 |
| 514 | 20250417 | 122200 | 7207282850 | 27800 | 27750 | 27800 | 27750 | 842 |
| 515 | 20250417 | 122100 | 7183916350 | 27750 | 27800 | 27800 | 27750 | 72 |
| 516 | 20250417 | 122000 | 7181917350 | 27750 | 27800 | 27800 | 27750 | 38 |
| 517 | 20250417 | 121900 | 7180861500 | 27800 | 27750 | 27800 | 27750 | 39 |
| 518 | 20250417 | 121800 | 7179777700 | 27750 | 27800 | 27800 | 27750 | 23 |
| 519 | 20250417 | 121700 | 7179139400 | 27800 | 27750 | 27800 | 27750 | 214 |
| 520 | 20250417 | 121600 | 7173190250 | 27750 | 27800 | 27800 | 27750 | 43 |
| 521 | 20250417 | 121500 | 7171996000 | 27750 | 27800 | 27800 | 27750 | 135 |
| 522 | 20250417 | 121400 | 7168245550 | 27750 | 27750 | 27800 | 27750 | 121 |
| 523 | 20250417 | 121300 | 7164884600 | 27800 | 27800 | 27800 | 27750 | 5 |
| 524 | 20250417 | 121200 | 7164745700 | 27800 | 27750 | 27800 | 27750 | 21 |
| 525 | 20250417 | 121100 | 7164161950 | 27750 | 27750 | 27800 | 27750 | 714 |
| 526 | 20250417 | 121000 | 7144317950 | 27750 | 27750 | 27750 | 27750 | 111 |
| 527 | 20250417 | 120900 | 7141237700 | 27750 | 27700 | 27750 | 27700 | 267 |
| 528 | 20250417 | 120800 | 7133835700 | 27750 | 27700 | 27750 | 27700 | 282 |
| 529 | 20250417 | 120700 | 7126024250 | 27750 | 27725 | 27775 | 27725 | 479 |
| 530 | 20250417 | 120600 | 7112731925 | 27700 | 27650 | 27725 | 27650 | 534 |
| 531 | 20250417 | 120500 | 7097960475 | 27650 | 27675 | 27675 | 27650 | 414 |
| 532 | 20250417 | 120400 | 7086508925 | 27675 | 27650 | 27700 | 27650 | 234 |
| 533 | 20250417 | 120300 | 7080032825 | 27650 | 27650 | 27675 | 27650 | 202 |
| 534 | 20250417 | 120200 | 7074447025 | 27625 | 27625 | 27650 | 27625 | 76 |
| 535 | 20250417 | 120100 | 7072346900 | 27650 | 27675 | 27675 | 27600 | 304 |
| 536 | 20250417 | 120000 | 7063938850 | 27650 | 27625 | 27675 | 27625 | 473 |
| 537 | 20250417 | 115900 | 7050856050 | 27600 | 27600 | 27600 | 27600 | 198 |
| 538 | 20250417 | 115800 | 7045391250 | 27550 | 27550 | 27550 | 27550 | 291 |
| 539 | 20250417 | 115700 | 7037374200 | 27300 | 27550 | 27550 | 27300 | 501 |
| 540 | 20250417 | 115600 | 7023643000 | 27600 | 27500 | 27600 | 27300 | 802 |
| 541 | 20250417 | 115500 | 7001642800 | 27500 | 27600 | 27600 | 27500 | 156 |
| 542 | 20250417 | 115400 | 6997339800 | 27500 | 27600 | 27600 | 27500 | 734 |
| 543 | 20250417 | 115300 | 6977133800 | 27600 | 27600 | 27650 | 27600 | 319 |
| 544 | 20250417 | 115200 | 6968328100 | 27650 | 27650 | 27650 | 27650 | 63 |
| 545 | 20250417 | 115100 | 6966586150 | 27650 | 27700 | 27700 | 27650 | 77 |
| 546 | 20250417 | 115000 | 6964454300 | 27650 | 27700 | 27700 | 27650 | 222 |
| 547 | 20250417 | 114900 | 6958304950 | 27700 | 27650 | 27700 | 27650 | 22 |
| 548 | 20250417 | 114800 | 6957695650 | 27650 | 27600 | 27700 | 27600 | 160 |
| 549 | 20250417 | 114700 | 6953267200 | 27650 | 27600 | 27650 | 27600 | 38 |
| 550 | 20250417 | 114600 | 6952216550 | 27600 | 27650 | 27650 | 27600 | 403 |
| 551 | 20250417 | 114500 | 6941088200 | 27650 | 27700 | 27750 | 27650 | 28 |
| 552 | 20250417 | 114400 | 6940312600 | 27700 | 27700 | 27750 | 27700 | 573 |
| 553 | 20250417 | 114300 | 6924433650 | 27675 | 27700 | 27700 | 27675 | 136 |
| 554 | 20250417 | 114200 | 6920668950 | 27650 | 27675 | 27675 | 27650 | 109 |
| 555 | 20250417 | 114100 | 6917652600 | 27600 | 27650 | 27650 | 27600 | 121 |
| 556 | 20250417 | 114000 | 6914307100 | 27650 | 27650 | 27700 | 27650 | 425 |
| 557 | 20250417 | 113900 | 6902554750 | 27650 | 27550 | 27650 | 27300 | 1034 |
| 558 | 20250417 | 113800 | 6874108650 | 27600 | 27550 | 27600 | 27525 | 541 |
| 559 | 20250417 | 113700 | 6859216500 | 27550 | 27550 | 27600 | 27550 | 52 |
| 560 | 20250417 | 113600 | 6857783700 | 27550 | 27550 | 27600 | 27550 | 457 |
| 561 | 20250417 | 113500 | 6845189950 | 27600 | 27550 | 27600 | 27550 | 21 |
| 562 | 20250417 | 113400 | 6844610400 | 27600 | 27600 | 27650 | 27600 | 613 |
| 563 | 20250417 | 113300 | 6827687750 | 27600 | 27600 | 27650 | 27600 | 127 |
| 564 | 20250417 | 113200 | 6824181550 | 27600 | 27600 | 27650 | 27500 | 387 |
| 565 | 20250417 | 113100 | 6813507950 | 27650 | 27600 | 27650 | 27600 | 21 |
| 566 | 20250417 | 113000 | 6812927350 | 27650 | 27600 | 27650 | 27600 | 332 |
| 567 | 20250417 | 112900 | 6803755300 | 27650 | 27700 | 27750 | 27650 | 428 |
| 568 | 20250417 | 112800 | 6791899650 | 27750 | 27825 | 27825 | 27750 | 510 |
| 569 | 20250417 | 112700 | 6777731175 | 27825 | 27850 | 27850 | 27800 | 640 |
| 570 | 20250417 | 112600 | 6759937000 | 27800 | 27850 | 27850 | 27800 | 247 |
| 571 | 20250417 | 112500 | 6753065100 | 27850 | 27875 | 27875 | 27850 | 510 |
| 572 | 20250417 | 112400 | 6738855525 | 27850 | 27750 | 27850 | 27750 | 58 |
| 573 | 20250417 | 112300 | 6737240475 | 27750 | 27800 | 27800 | 27550 | 555 |
| 574 | 20250417 | 112200 | 6721907175 | 27775 | 27750 | 27800 | 27500 | 1036 |
| 575 | 20250417 | 112100 | 6693203825 | 27800 | 27750 | 27800 | 27750 | 239 |
| 576 | 20250417 | 112000 | 6686565175 | 27750 | 27800 | 27800 | 27750 | 366 |
| 577 | 20250417 | 111900 | 6676393975 | 27750 | 27750 | 27750 | 27750 | 9 |
| 578 | 20250417 | 111800 | 6676144225 | 27700 | 27800 | 27800 | 27700 | 2019 |
| 579 | 20250417 | 111700 | 6620028825 | 27800 | 27875 | 27900 | 27800 | 1050 |
| 580 | 20250417 | 111600 | 6590786575 | 27875 | 27950 | 27950 | 27875 | 52 |
| 581 | 20250417 | 111500 | 6589335175 | 27900 | 27900 | 27900 | 27900 | 691 |
| 582 | 20250417 | 111400 | 6570056275 | 27900 | 27925 | 27925 | 27850 | 1457 |
| 583 | 20250417 | 111300 | 6529399100 | 27925 | 27850 | 27950 | 27850 | 377 |
| 584 | 20250417 | 111200 | 6518883950 | 27850 | 27850 | 27850 | 27800 | 674 |
| 585 | 20250417 | 111100 | 6500113800 | 27850 | 27850 | 27850 | 27850 | 537 |
| 586 | 20250417 | 111000 | 6485158350 | 27900 | 27800 | 27900 | 27750 | 838 |
| 587 | 20250417 | 110900 | 6461806050 | 27750 | 27750 | 27800 | 27450 | 1124 |
| 588 | 20250417 | 110800 | 6430786450 | 27700 | 27850 | 27850 | 27700 | 615 |
| 589 | 20250417 | 110700 | 6413685700 | 27850 | 27925 | 27950 | 27850 | 907 |
| 590 | 20250417 | 110600 | 6388363950 | 27925 | 27925 | 27950 | 27900 | 981 |
| 591 | 20250417 | 110500 | 6360984875 | 27925 | 27800 | 27925 | 27800 | 1140 |
| 592 | 20250417 | 110400 | 6329204450 | 27800 | 27850 | 27850 | 27800 | 279 |
| 593 | 20250417 | 110300 | 6321445800 | 27850 | 27800 | 27850 | 27700 | 852 |
| 594 | 20250417 | 110200 | 6297756900 | 27900 | 27800 | 27900 | 27800 | 665 |
| 595 | 20250417 | 110100 | 6279233750 | 27800 | 27800 | 27850 | 27750 | 1515 |
| 596 | 20250417 | 110000 | 6237117200 | 27800 | 27750 | 27850 | 27700 | 1485 |
| 597 | 20250417 | 105900 | 6195859250 | 27750 | 27550 | 27750 | 27500 | 1351 |
| 598 | 20250417 | 105800 | 6158524650 | 27550 | 27450 | 27550 | 27450 | 111 |
| 599 | 20250417 | 105700 | 6155469100 | 27500 | 27500 | 27500 | 27500 | 279 |
| 600 | 20250417 | 105600 | 6147796600 | 27500 | 27550 | 27550 | 27500 | 210 |
| 601 | 20250417 | 105500 | 6142011200 | 27500 | 27400 | 27500 | 27400 | 599 |
| 602 | 20250417 | 105400 | 6125570150 | 27400 | 27500 | 27500 | 27400 | 179 |
| 603 | 20250417 | 105300 | 6120658050 | 27400 | 27400 | 27500 | 27400 | 401 |
| 604 | 20250417 | 105200 | 6109647950 | 27400 | 27450 | 27450 | 27400 | 112 |
| 605 | 20250417 | 105100 | 6106578100 | 27450 | 27500 | 27500 | 27350 | 296 |
| 606 | 20250417 | 105000 | 6098460250 | 27500 | 27500 | 27500 | 27500 | 310 |
| 607 | 20250417 | 104900 | 6089935250 | 27500 | 27500 | 27550 | 27500 | 138 |
| 608 | 20250417 | 104800 | 6086139250 | 27500 | 27500 | 27500 | 27500 | 87 |
| 609 | 20250417 | 104700 | 6083746750 | 27450 | 27500 | 27500 | 27450 | 525 |
| 610 | 20250417 | 104600 | 6069309300 | 27500 | 27600 | 27600 | 27500 | 237 |
| 611 | 20250417 | 104500 | 6062779050 | 27550 | 27600 | 27600 | 27550 | 328 |
| 612 | 20250417 | 104400 | 6053726400 | 27600 | 27400 | 27600 | 27400 | 338 |
| 613 | 20250417 | 104300 | 6044419000 | 27400 | 27400 | 27500 | 27400 | 249 |
| 614 | 20250417 | 104200 | 6037578400 | 27400 | 27400 | 27450 | 27350 | 214 |
| 615 | 20250417 | 104100 | 6031724100 | 27400 | 27450 | 27500 | 27400 | 812 |
| 616 | 20250417 | 104000 | 6009430900 | 27500 | 27550 | 27550 | 27500 | 560 |
| 617 | 20250417 | 103900 | 5994023150 | 27550 | 27550 | 27550 | 27500 | 261 |
| 618 | 20250417 | 103800 | 5986834450 | 27550 | 27450 | 27550 | 27450 | 909 |
| 619 | 20250417 | 103700 | 5961840650 | 27400 | 27450 | 27500 | 27400 | 293 |
| 620 | 20250417 | 103600 | 5953796550 | 27500 | 27350 | 27500 | 27350 | 820 |
| 621 | 20250417 | 103500 | 5931317450 | 27350 | 27350 | 27350 | 27300 | 88 |
| 622 | 20250417 | 103400 | 5928912250 | 27350 | 27200 | 27350 | 27200 | 495 |
| 623 | 20250417 | 103300 | 5915407400 | 27200 | 27200 | 27200 | 27150 | 412 |
| 624 | 20250417 | 103200 | 5904217300 | 27150 | 27150 | 27200 | 27100 | 1163 |
| 625 | 20250417 | 103100 | 5872682150 | 27150 | 27150 | 27200 | 27150 | 416 |
| 626 | 20250417 | 103000 | 5861382500 | 27150 | 27300 | 27300 | 27150 | 1263 |
| 627 | 20250417 | 102900 | 5826992800 | 27250 | 27350 | 27400 | 27250 | 1512 |
| 628 | 20250417 | 102800 | 5785742850 | 27350 | 27350 | 27350 | 27350 | 254 |
| 629 | 20250417 | 102700 | 5778795950 | 27300 | 27300 | 27400 | 27300 | 306 |
| 630 | 20250417 | 102600 | 5770433500 | 27300 | 27200 | 27300 | 27150 | 399 |
| 631 | 20250417 | 102500 | 5759592400 | 27200 | 27300 | 27300 | 27200 | 84 |
| 632 | 20250417 | 102400 | 5757301050 | 27300 | 27200 | 27350 | 27200 | 777 |
| 633 | 20250417 | 102300 | 5736124350 | 27200 | 27150 | 27200 | 27150 | 249 |
| 634 | 20250417 | 102200 | 5729352200 | 27200 | 27200 | 27200 | 27200 | 230 |
| 635 | 20250417 | 102100 | 5723096200 | 27150 | 27250 | 27250 | 27150 | 1812 |
| 636 | 20250417 | 102000 | 5673825350 | 27250 | 27200 | 27350 | 27200 | 350 |
| 637 | 20250417 | 101900 | 5664300800 | 27200 | 27250 | 27350 | 27200 | 2576 |
| 638 | 20250417 | 101800 | 5594182150 | 27250 | 27250 | 27300 | 27150 | 2143 |
| 639 | 20250417 | 101700 | 5535877700 | 27200 | 27400 | 27400 | 27200 | 3068 |
| 640 | 20250417 | 101600 | 5452186250 | 27400 | 27450 | 27550 | 27350 | 1797 |
| 641 | 20250417 | 101500 | 5402896800 | 27550 | 27600 | 27650 | 27450 | 2617 |
| 642 | 20250417 | 101400 | 5330877050 | 27650 | 27650 | 27700 | 27550 | 1439 |
| 643 | 20250417 | 101300 | 5291147300 | 27700 | 27650 | 27700 | 27550 | 826 |
| 644 | 20250417 | 101200 | 5268337500 | 27650 | 27700 | 27750 | 27400 | 1231 |
| 645 | 20250417 | 101100 | 5234368550 | 27700 | 27750 | 27750 | 27450 | 1737 |
| 646 | 20250417 | 101000 | 5186357750 | 27650 | 27800 | 27850 | 27500 | 3599 |
| 647 | 20250417 | 100900 | 5086694950 | 27700 | 27800 | 28000 | 27650 | 3856 |
| 648 | 20250417 | 100800 | 4979490800 | 27750 | 27950 | 27950 | 27750 | 1359 |
| 649 | 20250417 | 100700 | 4941584700 | 27950 | 27900 | 28000 | 27750 | 3066 |
| 650 | 20250417 | 100600 | 4856142700 | 27900 | 28200 | 28200 | 27800 | 4372 |
| 651 | 20250417 | 100500 | 4733982750 | 28200 | 28150 | 28250 | 27950 | 7020 |
| 652 | 20250417 | 100400 | 4536742950 | 28100 | 28200 | 28200 | 28050 | 1381 |
| 653 | 20250417 | 100300 | 4497896425 | 28200 | 27900 | 28250 | 27900 | 5017 |
| 654 | 20250417 | 100200 | 4356879475 | 27900 | 27850 | 28050 | 27650 | 3522 |
| 655 | 20250417 | 100100 | 4258784175 | 27850 | 28100 | 28150 | 27850 | 2137 |
| 656 | 20250417 | 100000 | 4198917250 | 28100 | 27750 | 28250 | 27700 | 7530 |
| 657 | 20250417 | 095900 | 3987620750 | 27750 | 28050 | 28050 | 27700 | 4752 |
| 658 | 20250417 | 095800 | 3855089250 | 28050 | 27950 | 28100 | 27900 | 4731 |
| 659 | 20250417 | 095700 | 3722735875 | 27950 | 27925 | 28200 | 27925 | 5666 |
| 660 | 20250417 | 095600 | 3564008700 | 27950 | 27650 | 28000 | 27650 | 4313 |
| 661 | 20250417 | 095500 | 3444113600 | 27700 | 27500 | 27700 | 27500 | 3277 |
| 662 | 20250417 | 095400 | 3353647300 | 27550 | 27450 | 27550 | 27400 | 3856 |
| 663 | 20250417 | 095300 | 3247688900 | 27500 | 27400 | 27500 | 27400 | 1229 |
| 664 | 20250417 | 095200 | 3213939650 | 27450 | 27475 | 27500 | 27400 | 1514 |
| 665 | 20250417 | 095100 | 3172380925 | 27450 | 27150 | 27500 | 27150 | 3486 |
| 666 | 20250417 | 095000 | 3077123675 | 27150 | 27250 | 27350 | 27150 | 1414 |
| 667 | 20250417 | 094900 | 3038581975 | 27150 | 27200 | 27300 | 27150 | 1882 |
| 668 | 20250417 | 094800 | 2987370200 | 27300 | 27200 | 27325 | 27200 | 3920 |
| 669 | 20250417 | 094700 | 2880492575 | 27200 | 27150 | 27300 | 27050 | 2963 |
| 670 | 20250417 | 094600 | 2799939775 | 27250 | 27200 | 27400 | 27150 | 2910 |
| 671 | 20250417 | 094500 | 2720620325 | 27200 | 27600 | 27600 | 27200 | 3508 |
| 672 | 20250417 | 094400 | 2624344575 | 27600 | 27450 | 27650 | 27400 | 3582 |
| 673 | 20250417 | 094300 | 2525745525 | 27500 | 27250 | 27500 | 27200 | 5024 |
| 674 | 20250417 | 094200 | 2388346775 | 27250 | 27100 | 27300 | 27100 | 3955 |
| 675 | 20250417 | 094100 | 2280911325 | 27050 | 27050 | 27100 | 27000 | 1621 |
| 676 | 20250417 | 094000 | 2237012725 | 27050 | 26850 | 27050 | 26850 | 1812 |
| 677 | 20250417 | 093900 | 2188147125 | 26900 | 26950 | 27000 | 26850 | 1774 |
| 678 | 20250417 | 093800 | 2140382925 | 26900 | 26950 | 27000 | 26850 | 3671 |
| 679 | 20250417 | 093700 | 2041556275 | 26900 | 26900 | 26950 | 26700 | 2458 |
| 680 | 20250417 | 093600 | 1975546375 | 26900 | 26800 | 26900 | 26800 | 1734 |
| 681 | 20250417 | 093500 | 1928954325 | 26850 | 26750 | 26850 | 26700 | 957 |
| 682 | 20250417 | 093400 | 1903328125 | 26700 | 26750 | 26750 | 26700 | 1340 |
| 683 | 20250417 | 093300 | 1867499325 | 26750 | 26800 | 26850 | 26750 | 3195 |
| 684 | 20250417 | 093200 | 1781908725 | 26800 | 26600 | 26800 | 26600 | 4264 |
| 685 | 20250417 | 093100 | 1668003125 | 26550 | 26500 | 26550 | 26450 | 951 |
| 686 | 20250417 | 093000 | 1642774075 | 26500 | 26500 | 26550 | 26450 | 936 |
| 687 | 20250417 | 092900 | 1617962475 | 26500 | 26450 | 26500 | 26400 | 1031 |
| 688 | 20250417 | 092800 | 1590671675 | 26450 | 26550 | 26600 | 26400 | 3098 |
| 689 | 20250417 | 092700 | 1508438475 | 26550 | 26450 | 26600 | 26450 | 2785 |
| 690 | 20250417 | 092600 | 1434570375 | 26500 | 26450 | 26500 | 26450 | 1421 |
| 691 | 20250417 | 092500 | 1396949225 | 26450 | 26250 | 26450 | 26250 | 1611 |
| 692 | 20250417 | 092400 | 1354530575 | 26250 | 26300 | 26300 | 26150 | 2830 |
| 693 | 20250417 | 092300 | 1280286275 | 26300 | 26300 | 26300 | 26200 | 882 |
| 694 | 20250417 | 092200 | 1257109875 | 26250 | 26350 | 26400 | 26200 | 1232 |
| 695 | 20250417 | 092100 | 1224727975 | 26400 | 26400 | 26600 | 26350 | 5777 |
| 696 | 20250417 | 092000 | 1071748175 | 26450 | 26400 | 26450 | 26300 | 917 |
| 697 | 20250417 | 091900 | 1047522325 | 26450 | 26350 | 26450 | 26300 | 1817 |
| 698 | 20250417 | 091800 | 999624975 | 26400 | 26250 | 26400 | 26250 | 552 |
| 699 | 20250417 | 091700 | 985115275 | 26250 | 26400 | 26500 | 26200 | 2326 |
| 700 | 20250417 | 091600 | 923660775 | 26450 | 26050 | 26450 | 26050 | 3583 |
| 701 | 20250417 | 091500 | 829600125 | 26100 | 26000 | 26100 | 25900 | 1479 |
| 702 | 20250417 | 091400 | 791117775 | 26000 | 25850 | 26000 | 25850 | 2258 |
| 703 | 20250417 | 091300 | 732596225 | 25800 | 25750 | 25800 | 25750 | 137 |
| 704 | 20250417 | 091200 | 729062175 | 25750 | 25750 | 25750 | 25700 | 790 |
| 705 | 20250417 | 091100 | 708730000 | 25700 | 25800 | 25800 | 25700 | 1429 |
| 706 | 20250417 | 091000 | 671954350 | 25800 | 25800 | 25800 | 25800 | 322 |
| 707 | 20250417 | 090900 | 663646750 | 25800 | 25850 | 25850 | 25700 | 1802 |
| 708 | 20250417 | 090800 | 617215850 | 25800 | 25850 | 25950 | 25800 | 388 |
| 709 | 20250417 | 090700 | 607190400 | 25850 | 25850 | 25900 | 25850 | 1561 |
| 710 | 20250417 | 090600 | 566804900 | 25850 | 25850 | 26000 | 25750 | 2314 |
| 711 | 20250417 | 090500 | 506999150 | 25900 | 26100 | 26100 | 25900 | 1196 |
| 712 | 20250417 | 090400 | 475933600 | 25950 | 26250 | 26250 | 25850 | 2252 |
| 713 | 20250417 | 090300 | 417237400 | 26250 | 26300 | 26300 | 26250 | 92 |
| 714 | 20250417 | 090200 | 414821700 | 26250 | 26300 | 26450 | 26200 | 1350 |
| 715 | 20250417 | 090100 | 379324600 | 26300 | 26350 | 26450 | 26100 | 3016 |
| 716 | 20250417 | 090000 | 300164950 | 26400 | 26450 | 26500 | 26200 | 11364 |