34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250418 | 195100 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 5215 |
| 3 | 20250418 | 195000 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20250418 | 194900 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20250418 | 194800 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20250418 | 194700 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20250418 | 194600 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20250418 | 194500 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20250418 | 194400 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20250418 | 194300 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20250418 | 194200 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20250418 | 194100 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20250418 | 194000 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20250418 | 193900 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20250418 | 193800 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20250418 | 193700 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20250418 | 193600 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20250418 | 193500 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20250418 | 193400 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20250418 | 193300 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20250418 | 193200 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20250418 | 193100 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20250418 | 193000 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20250418 | 192900 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20250418 | 192800 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20250418 | 192700 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20250418 | 192600 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20250418 | 192500 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20250418 | 192400 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20250418 | 192300 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20250418 | 192200 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20250418 | 192100 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 5215 |
| 33 | 20250418 | 192000 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20250418 | 191900 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20250418 | 191800 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20250418 | 191700 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20250418 | 191600 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20250418 | 191500 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20250418 | 191400 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20250418 | 191300 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20250418 | 191200 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20250418 | 191100 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20250418 | 191000 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20250418 | 190900 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20250418 | 190800 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20250418 | 190700 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20250418 | 190600 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20250418 | 190500 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20250418 | 190400 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20250418 | 190300 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20250418 | 190200 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20250418 | 190100 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20250418 | 190000 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20250418 | 185900 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20250418 | 185800 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20250418 | 185700 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20250418 | 185600 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20250418 | 185500 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20250418 | 185400 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20250418 | 185300 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20250418 | 185200 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20250418 | 185100 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 5215 |
| 63 | 20250418 | 185000 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20250418 | 184900 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20250418 | 184800 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20250418 | 184700 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20250418 | 184600 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20250418 | 184500 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20250418 | 184400 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20250418 | 184300 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20250418 | 184200 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20250418 | 184100 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20250418 | 184000 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20250418 | 183900 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20250418 | 183800 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20250418 | 183700 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20250418 | 183600 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20250418 | 183500 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20250418 | 183400 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20250418 | 183300 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20250418 | 183200 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20250418 | 183100 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20250418 | 183000 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20250418 | 182900 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20250418 | 182800 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20250418 | 182700 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20250418 | 182600 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20250418 | 182500 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20250418 | 182400 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20250418 | 182300 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20250418 | 182200 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20250418 | 182100 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 5215 |
| 93 | 20250418 | 182000 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20250418 | 181900 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20250418 | 181800 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20250418 | 181700 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20250418 | 181600 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20250418 | 181500 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20250418 | 181400 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20250418 | 181300 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20250418 | 181200 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20250418 | 181100 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20250418 | 181000 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20250418 | 180900 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20250418 | 180800 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20250418 | 180700 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20250418 | 180600 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20250418 | 180500 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20250418 | 180400 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20250418 | 180300 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20250418 | 180200 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20250418 | 180100 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20250418 | 180000 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20250418 | 175900 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20250418 | 175800 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20250418 | 175700 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20250418 | 175600 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20250418 | 175500 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20250418 | 175400 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20250418 | 175300 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20250418 | 175200 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20250418 | 175100 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 5215 |
| 123 | 20250418 | 175000 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20250418 | 174900 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20250418 | 174800 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20250418 | 174700 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20250418 | 174600 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20250418 | 174500 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20250418 | 174400 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20250418 | 174300 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20250418 | 174200 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20250418 | 174100 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20250418 | 174000 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20250418 | 173900 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20250418 | 173800 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20250418 | 173700 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20250418 | 173600 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20250418 | 173500 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20250418 | 173400 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20250418 | 173300 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20250418 | 173200 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20250418 | 173100 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20250418 | 173000 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20250418 | 172900 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20250418 | 172800 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20250418 | 172700 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20250418 | 172600 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20250418 | 172500 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20250418 | 172400 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20250418 | 172300 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20250418 | 172200 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20250418 | 172100 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 5215 |
| 153 | 20250418 | 172000 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20250418 | 171900 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20250418 | 171800 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20250418 | 171700 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20250418 | 171600 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20250418 | 171500 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20250418 | 171400 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20250418 | 171300 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20250418 | 171200 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20250418 | 171100 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20250418 | 171000 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20250418 | 170900 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20250418 | 170800 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20250418 | 170700 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20250418 | 170600 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20250418 | 170500 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20250418 | 170400 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20250418 | 170300 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20250418 | 170200 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20250418 | 170100 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20250418 | 170000 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20250418 | 165900 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20250418 | 165800 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20250418 | 165700 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20250418 | 165600 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20250418 | 165500 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20250418 | 165400 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20250418 | 165300 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20250418 | 165200 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20250418 | 165100 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 5215 |
| 183 | 20250418 | 165000 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20250418 | 164900 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20250418 | 164800 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20250418 | 164700 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20250418 | 164600 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20250418 | 164500 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20250418 | 164400 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20250418 | 164300 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20250418 | 164200 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20250418 | 164100 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20250418 | 164000 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20250418 | 163900 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20250418 | 163800 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20250418 | 163700 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20250418 | 163600 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20250418 | 163500 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20250418 | 163400 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20250418 | 163300 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20250418 | 163200 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20250418 | 163100 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20250418 | 163000 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20250418 | 162900 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 205 | 20250418 | 162800 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 206 | 20250418 | 162700 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 207 | 20250418 | 162600 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 208 | 20250418 | 162500 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 209 | 20250418 | 162400 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 210 | 20250418 | 162300 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 211 | 20250418 | 162200 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 212 | 20250418 | 162100 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 5215 |
| 213 | 20250418 | 162000 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 214 | 20250418 | 161900 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 215 | 20250418 | 161800 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 216 | 20250418 | 161700 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 217 | 20250418 | 161600 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 218 | 20250418 | 161500 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 219 | 20250418 | 161400 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 220 | 20250418 | 161300 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20250418 | 161200 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 222 | 20250418 | 161100 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20250418 | 161000 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20250418 | 160900 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20250418 | 160800 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20250418 | 160700 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20250418 | 160600 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20250418 | 160500 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20250418 | 160400 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 230 | 20250418 | 160300 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 231 | 20250418 | 160200 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 232 | 20250418 | 160100 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 233 | 20250418 | 160000 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 234 | 20250418 | 155900 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 235 | 20250418 | 155800 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 236 | 20250418 | 155700 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 237 | 20250418 | 155600 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 238 | 20250418 | 155500 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 239 | 20250418 | 155400 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 240 | 20250418 | 155300 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 241 | 20250418 | 155200 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 242 | 20250418 | 155100 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 5215 |
| 243 | 20250418 | 155000 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 244 | 20250418 | 154900 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 245 | 20250418 | 154800 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 246 | 20250418 | 154700 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 247 | 20250418 | 154600 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 248 | 20250418 | 154500 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 249 | 20250418 | 154400 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 250 | 20250418 | 154300 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 251 | 20250418 | 154200 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 252 | 20250418 | 154100 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 253 | 20250418 | 154000 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 254 | 20250418 | 153900 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 255 | 20250418 | 153800 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 256 | 20250418 | 153700 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 257 | 20250418 | 153600 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 258 | 20250418 | 153500 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 259 | 20250418 | 153400 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 260 | 20250418 | 153300 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 261 | 20250418 | 153200 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 262 | 20250418 | 153100 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 263 | 20250418 | 153000 | 3647484875 | 26400 | 26400 | 26400 | 26400 | 5215 |
| 264 | 20250418 | 152900 | 3509808875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 265 | 20250418 | 152800 | 3509808875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 266 | 20250418 | 152700 | 3509808875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 267 | 20250418 | 152600 | 3509808875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 268 | 20250418 | 152500 | 3509808875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 269 | 20250418 | 152400 | 3509808875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 270 | 20250418 | 152300 | 3509808875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 271 | 20250418 | 152200 | 3509808875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 272 | 20250418 | 152100 | 3509808875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 273 | 20250418 | 152000 | 3509808875 | 26400 | 26400 | 26400 | 26400 | 0 |
| 274 | 20250418 | 151900 | 3509808875 | 26400 | 26350 | 26400 | 26350 | 142 |
| 275 | 20250418 | 151800 | 3506062125 | 26400 | 26400 | 26400 | 26400 | 179 |
| 276 | 20250418 | 151700 | 3501336525 | 26350 | 26400 | 26400 | 26350 | 303 |
| 277 | 20250418 | 151600 | 3493340875 | 26400 | 26400 | 26400 | 26300 | 457 |
| 278 | 20250418 | 151500 | 3481297125 | 26400 | 26300 | 26400 | 26300 | 1458 |
| 279 | 20250418 | 151400 | 3442878275 | 26350 | 26350 | 26350 | 26300 | 520 |
| 280 | 20250418 | 151300 | 3429200625 | 26350 | 26350 | 26350 | 26300 | 393 |
| 281 | 20250418 | 151200 | 3418862325 | 26300 | 26350 | 26350 | 26300 | 474 |
| 282 | 20250418 | 151100 | 3406394175 | 26350 | 26350 | 26350 | 26300 | 382 |
| 283 | 20250418 | 151000 | 3396346675 | 26350 | 26300 | 26350 | 26300 | 265 |
| 284 | 20250418 | 150900 | 3389374675 | 26300 | 26300 | 26350 | 26300 | 320 |
| 285 | 20250418 | 150800 | 3380955175 | 26350 | 26450 | 26450 | 26300 | 2686 |
| 286 | 20250418 | 150700 | 3310140575 | 26450 | 26550 | 26550 | 26400 | 1108 |
| 287 | 20250418 | 150600 | 3280806275 | 26550 | 26550 | 26550 | 26500 | 55 |
| 288 | 20250418 | 150500 | 3279347525 | 26550 | 26500 | 26550 | 26500 | 95 |
| 289 | 20250418 | 150400 | 3276827175 | 26500 | 26550 | 26550 | 26500 | 288 |
| 290 | 20250418 | 150300 | 3269189325 | 26550 | 26550 | 26550 | 26500 | 170 |
| 291 | 20250418 | 150200 | 3264681375 | 26550 | 26550 | 26550 | 26500 | 96 |
| 292 | 20250418 | 150100 | 3262135575 | 26550 | 26500 | 26600 | 26500 | 484 |
| 293 | 20250418 | 150000 | 3249297025 | 26500 | 26500 | 26500 | 26450 | 39 |
| 294 | 20250418 | 145900 | 3248263575 | 26500 | 26500 | 26500 | 26450 | 189 |
| 295 | 20250418 | 145800 | 3243260425 | 26500 | 26450 | 26500 | 26400 | 547 |
| 296 | 20250418 | 145700 | 3228792375 | 26450 | 26450 | 26450 | 26400 | 190 |
| 297 | 20250418 | 145600 | 3223767175 | 26450 | 26425 | 26450 | 26400 | 244 |
| 298 | 20250418 | 145500 | 3217315225 | 26425 | 26425 | 26425 | 26425 | 31 |
| 299 | 20250418 | 145400 | 3216496050 | 26425 | 26400 | 26450 | 26400 | 20 |
| 300 | 20250418 | 145300 | 3215967575 | 26400 | 26450 | 26450 | 26400 | 14 |
| 301 | 20250418 | 145200 | 3215597775 | 26450 | 26400 | 26450 | 26350 | 7 |
| 302 | 20250418 | 145100 | 3215413175 | 26350 | 26400 | 26400 | 26350 | 70 |
| 303 | 20250418 | 145000 | 3213565825 | 26350 | 26400 | 26400 | 26350 | 235 |
| 304 | 20250418 | 144900 | 3207363075 | 26400 | 26400 | 26400 | 26400 | 58 |
| 305 | 20250418 | 144800 | 3205831875 | 26425 | 26425 | 26425 | 26425 | 21 |
| 306 | 20250418 | 144700 | 3205276950 | 26425 | 26400 | 26425 | 26400 | 24 |
| 307 | 20250418 | 144600 | 3204643275 | 26400 | 26400 | 26400 | 26400 | 494 |
| 308 | 20250418 | 144500 | 3191601675 | 26400 | 26400 | 26500 | 26400 | 570 |
| 309 | 20250418 | 144400 | 3176548625 | 26450 | 26400 | 26475 | 26400 | 645 |
| 310 | 20250418 | 144300 | 3159497375 | 26400 | 26400 | 26400 | 26400 | 439 |
| 311 | 20250418 | 144200 | 3147907775 | 26400 | 26400 | 26400 | 26400 | 176 |
| 312 | 20250418 | 144100 | 3143261375 | 26400 | 26400 | 26400 | 26350 | 345 |
| 313 | 20250418 | 144000 | 3134168425 | 26400 | 26350 | 26400 | 26350 | 554 |
| 314 | 20250418 | 143900 | 3119548425 | 26400 | 26350 | 26400 | 26350 | 20 |
| 315 | 20250418 | 143800 | 3119021175 | 26350 | 26350 | 26350 | 26350 | 170 |
| 316 | 20250418 | 143700 | 3114541675 | 26400 | 26350 | 26400 | 26350 | 387 |
| 317 | 20250418 | 143600 | 3104339825 | 26300 | 26300 | 26300 | 26300 | 16 |
| 318 | 20250418 | 143500 | 3103919025 | 26350 | 26300 | 26350 | 26300 | 6 |
| 319 | 20250418 | 143400 | 3103761125 | 26350 | 26350 | 26350 | 26350 | 3 |
| 320 | 20250418 | 143300 | 3103682075 | 26350 | 26350 | 26350 | 26300 | 196 |
| 321 | 20250418 | 143200 | 3098517775 | 26350 | 26350 | 26350 | 26350 | 83 |
| 322 | 20250418 | 143100 | 3096330725 | 26350 | 26350 | 26350 | 26350 | 13 |
| 323 | 20250418 | 143000 | 3095988175 | 26350 | 26350 | 26350 | 26350 | 243 |
| 324 | 20250418 | 142900 | 3089585125 | 26350 | 26350 | 26350 | 26350 | 12 |
| 325 | 20250418 | 142800 | 3089268925 | 26350 | 26350 | 26350 | 26350 | 22 |
| 326 | 20250418 | 142700 | 3088689225 | 26350 | 26400 | 26400 | 26350 | 118 |
| 327 | 20250418 | 142600 | 3085579375 | 26350 | 26400 | 26400 | 26350 | 10 |
| 328 | 20250418 | 142500 | 3085315425 | 26400 | 26350 | 26400 | 26350 | 722 |
| 329 | 20250418 | 142400 | 3066290175 | 26350 | 26300 | 26350 | 26300 | 59 |
| 330 | 20250418 | 142300 | 3064735975 | 26300 | 26300 | 26300 | 26300 | 333 |
| 331 | 20250418 | 142200 | 3055978075 | 26300 | 26350 | 26350 | 26300 | 411 |
| 332 | 20250418 | 142100 | 3045153875 | 26300 | 26350 | 26350 | 26300 | 78 |
| 333 | 20250418 | 142000 | 3043098975 | 26300 | 26350 | 26350 | 26300 | 8 |
| 334 | 20250418 | 141900 | 3042888525 | 26350 | 26350 | 26350 | 26300 | 38 |
| 335 | 20250418 | 141800 | 3041887325 | 26350 | 26300 | 26400 | 26300 | 93 |
| 336 | 20250418 | 141700 | 3039439225 | 26300 | 26350 | 26350 | 26300 | 56 |
| 337 | 20250418 | 141600 | 3037963925 | 26350 | 26300 | 26400 | 26300 | 34 |
| 338 | 20250418 | 141500 | 3037068375 | 26300 | 26250 | 26350 | 26250 | 994 |
| 339 | 20250418 | 141400 | 3010914325 | 26300 | 26250 | 26300 | 26250 | 12 |
| 340 | 20250418 | 141300 | 3010599175 | 26250 | 26250 | 26250 | 26250 | 69 |
| 341 | 20250418 | 141200 | 3008787925 | 26250 | 26250 | 26250 | 26250 | 7 |
| 342 | 20250418 | 141100 | 3008604175 | 26250 | 26250 | 26250 | 26250 | 9 |
| 343 | 20250418 | 141000 | 3008367925 | 26250 | 26200 | 26300 | 26150 | 793 |
| 344 | 20250418 | 140900 | 2987596575 | 26300 | 26250 | 26300 | 26250 | 104 |
| 345 | 20250418 | 140800 | 2984866525 | 26300 | 26250 | 26300 | 26250 | 267 |
| 346 | 20250418 | 140700 | 2977857725 | 26300 | 26250 | 26300 | 26250 | 22 |
| 347 | 20250418 | 140600 | 2977280175 | 26250 | 26200 | 26250 | 26200 | 22 |
| 348 | 20250418 | 140500 | 2976702975 | 26300 | 26250 | 26300 | 26150 | 1140 |
| 349 | 20250418 | 140400 | 2946833675 | 26250 | 26250 | 26250 | 26200 | 533 |
| 350 | 20250418 | 140300 | 2932842675 | 26250 | 26250 | 26250 | 26250 | 1 |
| 351 | 20250418 | 140200 | 2932816425 | 26300 | 26300 | 26300 | 26250 | 20 |
| 352 | 20250418 | 140100 | 2932290475 | 26300 | 26300 | 26300 | 26300 | 1 |
| 353 | 20250418 | 140000 | 2932264175 | 26300 | 26300 | 26300 | 26150 | 1690 |
| 354 | 20250418 | 135900 | 2887935975 | 26250 | 26250 | 26250 | 26250 | 172 |
| 355 | 20250418 | 135800 | 2883420975 | 26250 | 26250 | 26250 | 26250 | 139 |
| 356 | 20250418 | 135700 | 2879772225 | 26250 | 26250 | 26250 | 26250 | 416 |
| 357 | 20250418 | 135600 | 2868852225 | 26250 | 26250 | 26250 | 26250 | 9 |
| 358 | 20250418 | 135500 | 2868615975 | 26250 | 26200 | 26250 | 26150 | 804 |
| 359 | 20250418 | 135400 | 2847583275 | 26200 | 26200 | 26250 | 26200 | 138 |
| 360 | 20250418 | 135300 | 2843967625 | 26200 | 26250 | 26250 | 26200 | 243 |
| 361 | 20250418 | 135200 | 2837600275 | 26200 | 26200 | 26200 | 26200 | 6 |
| 362 | 20250418 | 135100 | 2837443075 | 26200 | 26200 | 26200 | 26200 | 8 |
| 363 | 20250418 | 135000 | 2837233475 | 26200 | 26250 | 26250 | 26200 | 1203 |
| 364 | 20250418 | 134900 | 2805703275 | 26250 | 26250 | 26250 | 26250 | 10 |
| 365 | 20250418 | 134800 | 2805440775 | 26250 | 26250 | 26250 | 26250 | 540 |
| 366 | 20250418 | 134700 | 2791265775 | 26250 | 26350 | 26350 | 26250 | 573 |
| 367 | 20250418 | 134600 | 2776224025 | 26350 | 26200 | 26350 | 26200 | 492 |
| 368 | 20250418 | 134500 | 2763317675 | 26200 | 26300 | 26300 | 26150 | 1019 |
| 369 | 20250418 | 134400 | 2736594625 | 26300 | 26300 | 26300 | 26300 | 256 |
| 370 | 20250418 | 134300 | 2729861825 | 26300 | 26300 | 26300 | 26300 | 127 |
| 371 | 20250418 | 134200 | 2726521725 | 26250 | 26250 | 26250 | 26250 | 9 |
| 372 | 20250418 | 134100 | 2726285475 | 26250 | 26250 | 26250 | 26250 | 46 |
| 373 | 20250418 | 134000 | 2725077975 | 26250 | 26300 | 26300 | 26150 | 995 |
| 374 | 20250418 | 133900 | 2698991275 | 26300 | 26300 | 26300 | 26275 | 50 |
| 375 | 20250418 | 133800 | 2697676400 | 26300 | 26300 | 26300 | 26300 | 416 |
| 376 | 20250418 | 133700 | 2686735600 | 26300 | 26300 | 26300 | 26300 | 47 |
| 377 | 20250418 | 133600 | 2685499500 | 26300 | 26300 | 26300 | 26300 | 2 |
| 378 | 20250418 | 133500 | 2685446900 | 26250 | 26300 | 26300 | 26150 | 1104 |
| 379 | 20250418 | 133400 | 2656483350 | 26300 | 26300 | 26300 | 26300 | 141 |
| 380 | 20250418 | 133300 | 2652775050 | 26300 | 26250 | 26300 | 26250 | 113 |
| 381 | 20250418 | 133200 | 2649808750 | 26250 | 26200 | 26250 | 26150 | 947 |
| 382 | 20250418 | 133100 | 2624986400 | 26200 | 26200 | 26250 | 26200 | 325 |
| 383 | 20250418 | 133000 | 2616471350 | 26200 | 26200 | 26200 | 26150 | 758 |
| 384 | 20250418 | 132900 | 2596628200 | 26250 | 26250 | 26250 | 26250 | 50 |
| 385 | 20250418 | 132800 | 2595315700 | 26250 | 26250 | 26250 | 26250 | 0 |
| 386 | 20250418 | 132700 | 2595315700 | 26250 | 26200 | 26250 | 26200 | 38 |
| 387 | 20250418 | 132600 | 2594318950 | 26200 | 26200 | 26200 | 26200 | 28 |
| 388 | 20250418 | 132500 | 2593585350 | 26200 | 26200 | 26200 | 26100 | 1012 |
| 389 | 20250418 | 132400 | 2567104350 | 26200 | 26200 | 26200 | 26200 | 21 |
| 390 | 20250418 | 132300 | 2566554150 | 26200 | 26200 | 26200 | 26200 | 23 |
| 391 | 20250418 | 132200 | 2565951550 | 26200 | 26200 | 26200 | 26150 | 289 |
| 392 | 20250418 | 132100 | 2558387100 | 26100 | 26200 | 26200 | 26100 | 21 |
| 393 | 20250418 | 132000 | 2557837900 | 26200 | 26200 | 26250 | 26100 | 957 |
| 394 | 20250418 | 131900 | 2532816250 | 26250 | 26200 | 26250 | 26150 | 326 |
| 395 | 20250418 | 131800 | 2524286950 | 26250 | 26200 | 26250 | 26200 | 80 |
| 396 | 20250418 | 131700 | 2522187300 | 26250 | 26200 | 26250 | 26200 | 75 |
| 397 | 20250418 | 131600 | 2520222250 | 26200 | 26200 | 26200 | 26200 | 25 |
| 398 | 20250418 | 131500 | 2519567250 | 26200 | 26200 | 26200 | 26150 | 771 |
| 399 | 20250418 | 131400 | 2499391200 | 26250 | 26200 | 26250 | 26200 | 386 |
| 400 | 20250418 | 131300 | 2489277700 | 26200 | 26200 | 26200 | 26200 | 99 |
| 401 | 20250418 | 131200 | 2486683900 | 26200 | 26200 | 26200 | 26150 | 44 |
| 402 | 20250418 | 131100 | 2485531350 | 26150 | 26200 | 26200 | 26150 | 1620 |
| 403 | 20250418 | 131000 | 2443162600 | 26150 | 26200 | 26200 | 26150 | 743 |
| 404 | 20250418 | 130900 | 2423723950 | 26250 | 26200 | 26250 | 26200 | 62 |
| 405 | 20250418 | 130800 | 2422098500 | 26200 | 26200 | 26200 | 26200 | 187 |
| 406 | 20250418 | 130700 | 2417199100 | 26200 | 26200 | 26200 | 26150 | 141 |
| 407 | 20250418 | 130600 | 2413505400 | 26150 | 26150 | 26150 | 26150 | 16 |
| 408 | 20250418 | 130500 | 2413087000 | 26100 | 26250 | 26250 | 26100 | 1055 |
| 409 | 20250418 | 130400 | 2385519050 | 26250 | 26250 | 26250 | 26250 | 1 |
| 410 | 20250418 | 130300 | 2385492800 | 26250 | 26250 | 26250 | 26250 | 16 |
| 411 | 20250418 | 130200 | 2385072800 | 26250 | 26200 | 26250 | 26200 | 37 |
| 412 | 20250418 | 130100 | 2384101600 | 26250 | 26200 | 26250 | 26150 | 107 |
| 413 | 20250418 | 130000 | 2381293000 | 26200 | 26200 | 26250 | 26150 | 1293 |
| 414 | 20250418 | 125900 | 2347458550 | 26200 | 26200 | 26200 | 26200 | 15 |
| 415 | 20250418 | 125800 | 2347065550 | 26200 | 26200 | 26200 | 26200 | 9 |
| 416 | 20250418 | 125700 | 2346829750 | 26200 | 26200 | 26200 | 26150 | 569 |
| 417 | 20250418 | 125600 | 2331922400 | 26200 | 26200 | 26200 | 26200 | 26 |
| 418 | 20250418 | 125500 | 2331241200 | 26250 | 26250 | 26250 | 26150 | 701 |
| 419 | 20250418 | 125400 | 2312903250 | 26250 | 26250 | 26250 | 26200 | 62 |
| 420 | 20250418 | 125300 | 2311275800 | 26250 | 26250 | 26250 | 26250 | 229 |
| 421 | 20250418 | 125200 | 2305264550 | 26200 | 26150 | 26200 | 26150 | 290 |
| 422 | 20250418 | 125100 | 2297667000 | 26150 | 26175 | 26175 | 26150 | 135 |
| 423 | 20250418 | 125000 | 2294136700 | 26200 | 26200 | 26200 | 26100 | 693 |
| 424 | 20250418 | 124900 | 2276028400 | 26200 | 26200 | 26200 | 26150 | 116 |
| 425 | 20250418 | 124800 | 2272989700 | 26200 | 26200 | 26200 | 26200 | 139 |
| 426 | 20250418 | 124700 | 2269347900 | 26250 | 26200 | 26250 | 26200 | 3 |
| 427 | 20250418 | 124600 | 2269269250 | 26250 | 26250 | 26250 | 26250 | 0 |
| 428 | 20250418 | 124500 | 2269269250 | 26250 | 26200 | 26250 | 26150 | 1189 |
| 429 | 20250418 | 124400 | 2238152000 | 26200 | 26200 | 26200 | 26200 | 12 |
| 430 | 20250418 | 124300 | 2237837600 | 26200 | 26200 | 26200 | 26200 | 0 |
| 431 | 20250418 | 124200 | 2237837600 | 26200 | 26250 | 26250 | 26200 | 18 |
| 432 | 20250418 | 124100 | 2237365650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 433 | 20250418 | 124000 | 2237365650 | 26250 | 26150 | 26250 | 26150 | 1050 |
| 434 | 20250418 | 123900 | 2209897150 | 26200 | 26200 | 26200 | 26200 | 607 |
| 435 | 20250418 | 123800 | 2193993750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 436 | 20250418 | 123700 | 2193993750 | 26200 | 26200 | 26200 | 26200 | 100 |
| 437 | 20250418 | 123600 | 2191373750 | 26150 | 26150 | 26150 | 26150 | 0 |
| 438 | 20250418 | 123500 | 2191373750 | 26150 | 26250 | 26250 | 26150 | 962 |
| 439 | 20250418 | 123400 | 2166186000 | 26250 | 26250 | 26250 | 26250 | 40 |
| 440 | 20250418 | 123300 | 2165136000 | 26250 | 26250 | 26250 | 26250 | 56 |
| 441 | 20250418 | 123200 | 2163666000 | 26250 | 26250 | 26300 | 26250 | 171 |
| 442 | 20250418 | 123100 | 2159177150 | 26250 | 26250 | 26250 | 26250 | 256 |
| 443 | 20250418 | 123000 | 2152457150 | 26250 | 26250 | 26250 | 26150 | 775 |
| 444 | 20250418 | 122900 | 2132150600 | 26300 | 26300 | 26300 | 26300 | 10 |
| 445 | 20250418 | 122800 | 2131887600 | 26300 | 26250 | 26300 | 26250 | 36 |
| 446 | 20250418 | 122700 | 2130942000 | 26250 | 26250 | 26250 | 26250 | 1250 |
| 447 | 20250418 | 122600 | 2098129500 | 26150 | 26150 | 26150 | 26150 | 0 |
| 448 | 20250418 | 122500 | 2098129500 | 26150 | 26350 | 26350 | 26150 | 1045 |
| 449 | 20250418 | 122400 | 2070744150 | 26300 | 26300 | 26300 | 26300 | 411 |
| 450 | 20250418 | 122300 | 2059934850 | 26300 | 26300 | 26300 | 26300 | 1 |
| 451 | 20250418 | 122200 | 2059908550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 452 | 20250418 | 122100 | 2059908550 | 26300 | 26250 | 26300 | 26250 | 77 |
| 453 | 20250418 | 122000 | 2057886200 | 26250 | 26250 | 26300 | 26200 | 908 |
| 454 | 20250418 | 121900 | 2034083900 | 26300 | 26350 | 26350 | 26300 | 47 |
| 455 | 20250418 | 121800 | 2032846550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 456 | 20250418 | 121700 | 2032846550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 457 | 20250418 | 121600 | 2032846550 | 26350 | 26350 | 26350 | 26350 | 1 |
| 458 | 20250418 | 121500 | 2032820200 | 26200 | 26350 | 26350 | 26200 | 1099 |
| 459 | 20250418 | 121400 | 2003926400 | 26350 | 26350 | 26350 | 26350 | 0 |
| 460 | 20250418 | 121300 | 2003926400 | 26350 | 26350 | 26350 | 26350 | 0 |
| 461 | 20250418 | 121200 | 2003926400 | 26350 | 26350 | 26350 | 26350 | 1 |
| 462 | 20250418 | 121100 | 2003900050 | 26300 | 26300 | 26350 | 26300 | 33 |
| 463 | 20250418 | 121000 | 2003032100 | 26300 | 26350 | 26350 | 26200 | 1506 |
| 464 | 20250418 | 120900 | 1963545250 | 26250 | 26350 | 26350 | 26250 | 161 |
| 465 | 20250418 | 120800 | 1959317350 | 26350 | 26300 | 26350 | 26300 | 155 |
| 466 | 20250418 | 120700 | 1955238100 | 26350 | 26350 | 26350 | 26350 | 69 |
| 467 | 20250418 | 120600 | 1953419950 | 26250 | 26300 | 26300 | 26250 | 4 |
| 468 | 20250418 | 120500 | 1953314850 | 26250 | 26300 | 26300 | 26200 | 823 |
| 469 | 20250418 | 120400 | 1931710800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 470 | 20250418 | 120300 | 1931710800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 471 | 20250418 | 120200 | 1931710800 | 26350 | 26350 | 26350 | 26350 | 100 |
| 472 | 20250418 | 120100 | 1929075800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 473 | 20250418 | 120000 | 1929075800 | 26350 | 26300 | 26350 | 26200 | 1010 |
| 474 | 20250418 | 115900 | 1902550950 | 26300 | 26300 | 26300 | 26300 | 100 |
| 475 | 20250418 | 115800 | 1899920950 | 26300 | 26300 | 26300 | 26300 | 62 |
| 476 | 20250418 | 115700 | 1898290350 | 26350 | 26350 | 26350 | 26350 | 2 |
| 477 | 20250418 | 115600 | 1898237650 | 26350 | 26350 | 26350 | 26350 | 3 |
| 478 | 20250418 | 115500 | 1898158600 | 26350 | 26300 | 26350 | 26200 | 747 |
| 479 | 20250418 | 115400 | 1878544550 | 26350 | 26350 | 26350 | 26350 | 0 |
| 480 | 20250418 | 115300 | 1878544550 | 26350 | 26350 | 26350 | 26300 | 63 |
| 481 | 20250418 | 115200 | 1876884550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 482 | 20250418 | 115100 | 1876884550 | 26300 | 26350 | 26350 | 26300 | 336 |
| 483 | 20250418 | 115000 | 1868047650 | 26200 | 26350 | 26350 | 26200 | 769 |
| 484 | 20250418 | 114900 | 1847858650 | 26350 | 26350 | 26350 | 26350 | 0 |
| 485 | 20250418 | 114800 | 1847858650 | 26350 | 26300 | 26350 | 26300 | 29 |
| 486 | 20250418 | 114700 | 1847095850 | 26300 | 26350 | 26350 | 26300 | 8 |
| 487 | 20250418 | 114600 | 1846885250 | 26300 | 26350 | 26350 | 26300 | 58 |
| 488 | 20250418 | 114500 | 1845359050 | 26250 | 26350 | 26350 | 26250 | 956 |
| 489 | 20250418 | 114400 | 1820242100 | 26350 | 26300 | 26350 | 26300 | 254 |
| 490 | 20250418 | 114300 | 1813559700 | 26250 | 26300 | 26300 | 26250 | 177 |
| 491 | 20250418 | 114200 | 1808911450 | 26300 | 26300 | 26300 | 26300 | 0 |
| 492 | 20250418 | 114100 | 1808911450 | 26300 | 26300 | 26300 | 26300 | 220 |
| 493 | 20250418 | 114000 | 1803125450 | 26200 | 26300 | 26300 | 26200 | 818 |
| 494 | 20250418 | 113900 | 1781659100 | 26350 | 26350 | 26350 | 26350 | 0 |
| 495 | 20250418 | 113800 | 1781659100 | 26350 | 26400 | 26400 | 26300 | 743 |
| 496 | 20250418 | 113700 | 1762084850 | 26400 | 26400 | 26400 | 26400 | 30 |
| 497 | 20250418 | 113600 | 1761292850 | 26400 | 26450 | 26450 | 26400 | 29 |
| 498 | 20250418 | 113500 | 1760527200 | 26350 | 26400 | 26400 | 26200 | 705 |
| 499 | 20250418 | 113400 | 1742009250 | 26400 | 26400 | 26400 | 26400 | 9 |
| 500 | 20250418 | 113300 | 1741771650 | 26400 | 26400 | 26400 | 26400 | 80 |
| 501 | 20250418 | 113200 | 1739659650 | 26400 | 26350 | 26400 | 26350 | 5 |
| 502 | 20250418 | 113100 | 1739527800 | 26350 | 26350 | 26350 | 26350 | 1 |
| 503 | 20250418 | 113000 | 1739501450 | 26350 | 26350 | 26350 | 26200 | 1064 |
| 504 | 20250418 | 112900 | 1711536700 | 26350 | 26350 | 26350 | 26350 | 100 |
| 505 | 20250418 | 112800 | 1708901700 | 26350 | 26350 | 26350 | 26350 | 8 |
| 506 | 20250418 | 112700 | 1708690900 | 26350 | 26400 | 26400 | 26350 | 196 |
| 507 | 20250418 | 112600 | 1703526200 | 26350 | 26350 | 26400 | 26350 | 51 |
| 508 | 20250418 | 112500 | 1702182050 | 26350 | 26450 | 26450 | 26250 | 919 |
| 509 | 20250418 | 112400 | 1677999750 | 26450 | 26450 | 26450 | 26450 | 11 |
| 510 | 20250418 | 112300 | 1677708800 | 26450 | 26400 | 26450 | 26400 | 60 |
| 511 | 20250418 | 112200 | 1676124450 | 26400 | 26400 | 26400 | 26400 | 11 |
| 512 | 20250418 | 112100 | 1675834050 | 26400 | 26350 | 26400 | 26350 | 77 |
| 513 | 20250418 | 112000 | 1673804250 | 26350 | 26400 | 26400 | 26250 | 966 |
| 514 | 20250418 | 111900 | 1648415850 | 26400 | 26400 | 26400 | 26400 | 32 |
| 515 | 20250418 | 111800 | 1647571050 | 26400 | 26350 | 26400 | 26350 | 45 |
| 516 | 20250418 | 111700 | 1646384350 | 26350 | 26350 | 26400 | 26350 | 194 |
| 517 | 20250418 | 111600 | 1641271050 | 26400 | 26400 | 26400 | 26400 | 0 |
| 518 | 20250418 | 111500 | 1641271050 | 26400 | 26350 | 26400 | 26250 | 631 |
| 519 | 20250418 | 111400 | 1624691700 | 26350 | 26350 | 26350 | 26350 | 110 |
| 520 | 20250418 | 111300 | 1621793200 | 26350 | 26350 | 26350 | 26350 | 29 |
| 521 | 20250418 | 111200 | 1621029050 | 26350 | 26350 | 26400 | 26350 | 109 |
| 522 | 20250418 | 111100 | 1618156550 | 26350 | 26350 | 26350 | 26350 | 30 |
| 523 | 20250418 | 111000 | 1617366050 | 26250 | 26400 | 26400 | 26250 | 738 |
| 524 | 20250418 | 110900 | 1597949400 | 26400 | 26350 | 26400 | 26350 | 49 |
| 525 | 20250418 | 110800 | 1596658150 | 26350 | 26350 | 26350 | 26350 | 65 |
| 526 | 20250418 | 110700 | 1594945400 | 26350 | 26350 | 26350 | 26300 | 981 |
| 527 | 20250418 | 110600 | 1569138100 | 26350 | 26350 | 26350 | 26300 | 800 |
| 528 | 20250418 | 110500 | 1548067350 | 26350 | 26400 | 26400 | 26300 | 795 |
| 529 | 20250418 | 110400 | 1527124500 | 26400 | 26400 | 26400 | 26400 | 14 |
| 530 | 20250418 | 110300 | 1526754900 | 26400 | 26450 | 26500 | 26400 | 185 |
| 531 | 20250418 | 110200 | 1521868300 | 26450 | 26450 | 26450 | 26350 | 137 |
| 532 | 20250418 | 110100 | 1518252150 | 26450 | 26450 | 26450 | 26350 | 156 |
| 533 | 20250418 | 110000 | 1514132550 | 26450 | 26550 | 26550 | 26350 | 752 |
| 534 | 20250418 | 105900 | 1494292850 | 26450 | 26500 | 26500 | 26450 | 231 |
| 535 | 20250418 | 105800 | 1488176350 | 26550 | 26500 | 26550 | 26500 | 183 |
| 536 | 20250418 | 105700 | 1483326800 | 26500 | 26500 | 26500 | 26450 | 102 |
| 537 | 20250418 | 105600 | 1480624450 | 26500 | 26500 | 26500 | 26500 | 54 |
| 538 | 20250418 | 105500 | 1479193450 | 26500 | 26500 | 26500 | 26350 | 776 |
| 539 | 20250418 | 105400 | 1458690500 | 26550 | 26650 | 26650 | 26550 | 4 |
| 540 | 20250418 | 105300 | 1458584000 | 26650 | 26550 | 26650 | 26550 | 381 |
| 541 | 20250418 | 105200 | 1448430750 | 26550 | 26500 | 26650 | 26500 | 951 |
| 542 | 20250418 | 105100 | 1423141750 | 26500 | 26450 | 26500 | 26450 | 70 |
| 543 | 20250418 | 105000 | 1421286900 | 26450 | 26450 | 26450 | 26450 | 559 |
| 544 | 20250418 | 104900 | 1406501350 | 26500 | 26450 | 26500 | 26400 | 2475 |
| 545 | 20250418 | 104800 | 1341120100 | 26400 | 26400 | 26400 | 26400 | 512 |
| 546 | 20250418 | 104700 | 1327603300 | 26400 | 26450 | 26450 | 26400 | 1076 |
| 547 | 20250418 | 104600 | 1299179000 | 26450 | 26500 | 26500 | 26400 | 1264 |
| 548 | 20250418 | 104500 | 1265779900 | 26450 | 26500 | 26500 | 26450 | 837 |
| 549 | 20250418 | 104400 | 1243630150 | 26550 | 26600 | 26600 | 26550 | 3 |
| 550 | 20250418 | 104300 | 1243550450 | 26550 | 26550 | 26550 | 26550 | 11 |
| 551 | 20250418 | 104200 | 1243258400 | 26550 | 26550 | 26550 | 26550 | 217 |
| 552 | 20250418 | 104100 | 1237497050 | 26500 | 26500 | 26550 | 26500 | 114 |
| 553 | 20250418 | 104000 | 1234472500 | 26550 | 26550 | 26550 | 26450 | 1522 |
| 554 | 20250418 | 103900 | 1194133050 | 26650 | 26550 | 26650 | 26550 | 23 |
| 555 | 20250418 | 103800 | 1193522300 | 26550 | 26550 | 26550 | 26550 | 33 |
| 556 | 20250418 | 103700 | 1192646150 | 26550 | 26600 | 26600 | 26550 | 13 |
| 557 | 20250418 | 103600 | 1192300950 | 26550 | 26550 | 26650 | 26550 | 209 |
| 558 | 20250418 | 103500 | 1186751800 | 26650 | 26600 | 26650 | 26500 | 4522 |
| 559 | 20250418 | 103400 | 1066689950 | 26650 | 26650 | 26650 | 26650 | 0 |
| 560 | 20250418 | 103300 | 1066689950 | 26650 | 26650 | 26650 | 26650 | 7 |
| 561 | 20250418 | 103200 | 1066503400 | 26650 | 26650 | 26650 | 26650 | 7 |
| 562 | 20250418 | 103100 | 1066316850 | 26650 | 26650 | 26650 | 26600 | 135 |
| 563 | 20250418 | 103000 | 1062720600 | 26600 | 26700 | 26700 | 26550 | 1355 |
| 564 | 20250418 | 102900 | 1026694350 | 26700 | 26650 | 26700 | 26650 | 166 |
| 565 | 20250418 | 102800 | 1022267250 | 26650 | 26650 | 26650 | 26650 | 344 |
| 566 | 20250418 | 102700 | 1013099650 | 26700 | 26700 | 26700 | 26700 | 2 |
| 567 | 20250418 | 102600 | 1013046250 | 26700 | 26700 | 26700 | 26700 | 6 |
| 568 | 20250418 | 102500 | 1012886050 | 26700 | 26700 | 26700 | 26700 | 49 |
| 569 | 20250418 | 102400 | 1011577750 | 26700 | 26700 | 26700 | 26700 | 5 |
| 570 | 20250418 | 102300 | 1011444250 | 26650 | 26650 | 26650 | 26650 | 0 |
| 571 | 20250418 | 102200 | 1011444250 | 26650 | 26650 | 26650 | 26650 | 200 |
| 572 | 20250418 | 102100 | 1006114250 | 26700 | 26700 | 26700 | 26700 | 3 |
| 573 | 20250418 | 102000 | 1006034150 | 26700 | 26700 | 26700 | 26700 | 3 |
| 574 | 20250418 | 101900 | 1005954050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 575 | 20250418 | 101800 | 1005954050 | 26650 | 26650 | 26650 | 26650 | 0 |
| 576 | 20250418 | 101700 | 1005954050 | 26650 | 26700 | 26700 | 26650 | 38 |
| 577 | 20250418 | 101600 | 1004941100 | 26750 | 26800 | 26800 | 26750 | 27 |
| 578 | 20250418 | 101500 | 1004218800 | 26800 | 26800 | 26800 | 26800 | 9 |
| 579 | 20250418 | 101400 | 1003977600 | 26850 | 26700 | 26850 | 26700 | 613 |
| 580 | 20250418 | 101300 | 987573750 | 26650 | 26650 | 26650 | 26650 | 15 |
| 581 | 20250418 | 101200 | 987174000 | 26650 | 26650 | 26650 | 26650 | 20 |
| 582 | 20250418 | 101100 | 986641000 | 26700 | 26700 | 26700 | 26700 | 5 |
| 583 | 20250418 | 101000 | 986507500 | 26700 | 26700 | 26700 | 26700 | 156 |
| 584 | 20250418 | 100900 | 982342300 | 26750 | 26700 | 26750 | 26700 | 10 |
| 585 | 20250418 | 100800 | 982075250 | 26750 | 26700 | 26750 | 26700 | 46 |
| 586 | 20250418 | 100700 | 980846800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 587 | 20250418 | 100600 | 980846800 | 26750 | 26750 | 26750 | 26750 | 2 |
| 588 | 20250418 | 100500 | 980793300 | 26800 | 26750 | 26800 | 26750 | 8 |
| 589 | 20250418 | 100400 | 980579250 | 26750 | 26700 | 26750 | 26700 | 112 |
| 590 | 20250418 | 100300 | 977583350 | 26750 | 26700 | 26750 | 26600 | 251 |
| 591 | 20250418 | 100200 | 970883700 | 26650 | 26650 | 26650 | 26600 | 278 |
| 592 | 20250418 | 100100 | 963483100 | 26650 | 26650 | 26650 | 26650 | 55 |
| 593 | 20250418 | 100000 | 962017350 | 26650 | 26700 | 26700 | 26650 | 18 |
| 594 | 20250418 | 095900 | 961537100 | 26700 | 26650 | 26750 | 26650 | 1621 |
| 595 | 20250418 | 095800 | 918261400 | 26600 | 26600 | 26600 | 26600 | 137 |
| 596 | 20250418 | 095700 | 914617200 | 26600 | 26600 | 26650 | 26600 | 179 |
| 597 | 20250418 | 095600 | 909855550 | 26625 | 26600 | 26625 | 26600 | 101 |
| 598 | 20250418 | 095500 | 907168900 | 26600 | 26600 | 26600 | 26600 | 446 |
| 599 | 20250418 | 095400 | 895305300 | 26600 | 26600 | 26600 | 26600 | 397 |
| 600 | 20250418 | 095300 | 884745100 | 26650 | 26650 | 26650 | 26600 | 606 |
| 601 | 20250418 | 095200 | 868600200 | 26600 | 26650 | 26650 | 26600 | 16 |
| 602 | 20250418 | 095100 | 868174000 | 26650 | 26650 | 26650 | 26650 | 46 |
| 603 | 20250418 | 095000 | 866948100 | 26650 | 26650 | 26650 | 26650 | 124 |
| 604 | 20250418 | 094900 | 863643500 | 26650 | 26650 | 26700 | 26650 | 263 |
| 605 | 20250418 | 094800 | 856634350 | 26700 | 26700 | 26700 | 26700 | 10 |
| 606 | 20250418 | 094700 | 856367350 | 26700 | 26750 | 26750 | 26700 | 26 |
| 607 | 20250418 | 094600 | 855672100 | 26750 | 26700 | 26750 | 26700 | 12 |
| 608 | 20250418 | 094500 | 855351650 | 26700 | 26650 | 26700 | 26650 | 235 |
| 609 | 20250418 | 094400 | 849077250 | 26700 | 26700 | 26700 | 26700 | 5 |
| 610 | 20250418 | 094300 | 848943750 | 26650 | 26700 | 26700 | 26650 | 92 |
| 611 | 20250418 | 094200 | 846491900 | 26700 | 26700 | 26700 | 26700 | 1 |
| 612 | 20250418 | 094100 | 846465200 | 26700 | 26700 | 26700 | 26700 | 38 |
| 613 | 20250418 | 094000 | 845450600 | 26600 | 26600 | 26650 | 26600 | 93 |
| 614 | 20250418 | 093900 | 842976500 | 26600 | 26600 | 26650 | 26600 | 996 |
| 615 | 20250418 | 093800 | 816480500 | 26650 | 26700 | 26700 | 26650 | 401 |
| 616 | 20250418 | 093700 | 805786100 | 26650 | 26650 | 26700 | 26600 | 558 |
| 617 | 20250418 | 093600 | 790916200 | 26700 | 26700 | 26700 | 26700 | 138 |
| 618 | 20250418 | 093500 | 787231600 | 26700 | 26700 | 26700 | 26700 | 157 |
| 619 | 20250418 | 093400 | 783039700 | 26650 | 26650 | 26700 | 26550 | 1072 |
| 620 | 20250418 | 093300 | 754526350 | 26650 | 26650 | 26650 | 26650 | 315 |
| 621 | 20250418 | 093200 | 746131600 | 26650 | 26700 | 26700 | 26650 | 1317 |
| 622 | 20250418 | 093100 | 711012400 | 26750 | 26750 | 26750 | 26700 | 133 |
| 623 | 20250418 | 093000 | 707460900 | 26750 | 26700 | 26750 | 26650 | 1635 |
| 624 | 20250418 | 092900 | 663798450 | 26700 | 26750 | 26750 | 26700 | 1580 |
| 625 | 20250418 | 092800 | 621606550 | 26750 | 26800 | 26800 | 26750 | 713 |
| 626 | 20250418 | 092700 | 602532800 | 26800 | 26850 | 26850 | 26750 | 633 |
| 627 | 20250418 | 092600 | 585562650 | 26850 | 26850 | 26850 | 26850 | 281 |
| 628 | 20250418 | 092500 | 578017800 | 26850 | 26900 | 26900 | 26850 | 224 |
| 629 | 20250418 | 092400 | 572001050 | 26900 | 26850 | 26900 | 26850 | 40 |
| 630 | 20250418 | 092300 | 570927000 | 26850 | 26850 | 26850 | 26850 | 266 |
| 631 | 20250418 | 092200 | 563784900 | 26850 | 26850 | 26850 | 26850 | 304 |
| 632 | 20250418 | 092100 | 555622500 | 26850 | 26850 | 26850 | 26800 | 380 |
| 633 | 20250418 | 092000 | 545421350 | 26900 | 26900 | 26900 | 26900 | 294 |
| 634 | 20250418 | 091900 | 537512750 | 26900 | 26850 | 26900 | 26850 | 556 |
| 635 | 20250418 | 091800 | 522582350 | 26900 | 26900 | 26900 | 26900 | 9 |
| 636 | 20250418 | 091700 | 522340250 | 26900 | 26900 | 26900 | 26900 | 252 |
| 637 | 20250418 | 091600 | 515561450 | 26900 | 26950 | 26950 | 26900 | 836 |
| 638 | 20250418 | 091500 | 493064000 | 27000 | 27100 | 27100 | 27000 | 693 |
| 639 | 20250418 | 091400 | 474319650 | 27150 | 27150 | 27150 | 27050 | 234 |
| 640 | 20250418 | 091300 | 467978300 | 27150 | 27100 | 27150 | 27050 | 602 |
| 641 | 20250418 | 091200 | 451640050 | 27200 | 27100 | 27250 | 27050 | 1063 |
| 642 | 20250418 | 091100 | 422790500 | 26950 | 26800 | 27100 | 26800 | 6539 |
| 643 | 20250418 | 091000 | 246870650 | 26800 | 26900 | 26900 | 26800 | 299 |
| 644 | 20250418 | 090900 | 238856350 | 26900 | 26750 | 26900 | 26700 | 876 |
| 645 | 20250418 | 090800 | 215414300 | 26700 | 26800 | 26800 | 26700 | 1075 |
| 646 | 20250418 | 090700 | 186676150 | 26800 | 26800 | 26850 | 26750 | 389 |
| 647 | 20250418 | 090600 | 176251200 | 26800 | 26900 | 26950 | 26750 | 1772 |
| 648 | 20250418 | 090500 | 128707000 | 26950 | 26850 | 26950 | 26850 | 480 |
| 649 | 20250418 | 090400 | 115792650 | 26900 | 27000 | 27000 | 26900 | 692 |
| 650 | 20250418 | 090300 | 97160750 | 27000 | 26950 | 27000 | 26950 | 516 |
| 651 | 20250418 | 090200 | 83248300 | 27000 | 26950 | 27000 | 26950 | 43 |
| 652 | 20250418 | 090100 | 82089250 | 26900 | 26900 | 26900 | 26850 | 689 |
| 653 | 20250418 | 090000 | 63556950 | 26900 | 26800 | 27100 | 26800 | 2369 |