35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 195200 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 3909 |
| 3 | 20250423 | 195100 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20250423 | 195000 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20250423 | 194900 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20250423 | 194800 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20250423 | 194700 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20250423 | 194600 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20250423 | 194500 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20250423 | 194400 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20250423 | 194300 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20250423 | 194200 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20250423 | 194100 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20250423 | 194000 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20250423 | 193900 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20250423 | 193800 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20250423 | 193700 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20250423 | 193600 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20250423 | 193500 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20250423 | 193400 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20250423 | 193300 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20250423 | 193200 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20250423 | 193100 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20250423 | 193000 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20250423 | 192900 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20250423 | 192800 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20250423 | 192700 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20250423 | 192600 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20250423 | 192500 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20250423 | 192400 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20250423 | 192300 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20250423 | 192200 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 3909 |
| 33 | 20250423 | 192100 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20250423 | 192000 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20250423 | 191900 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20250423 | 191800 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20250423 | 191700 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20250423 | 191600 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20250423 | 191500 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20250423 | 191400 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20250423 | 191300 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20250423 | 191200 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20250423 | 191100 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20250423 | 191000 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20250423 | 190900 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20250423 | 190800 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20250423 | 190700 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20250423 | 190600 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20250423 | 190500 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20250423 | 190400 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20250423 | 190300 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20250423 | 190200 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20250423 | 190100 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20250423 | 190000 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20250423 | 185900 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20250423 | 185800 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20250423 | 185700 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20250423 | 185600 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20250423 | 185500 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20250423 | 185400 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20250423 | 185300 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20250423 | 185200 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 3909 |
| 63 | 20250423 | 185100 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20250423 | 185000 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20250423 | 184900 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20250423 | 184800 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20250423 | 184700 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20250423 | 184600 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20250423 | 184500 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20250423 | 184400 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20250423 | 184300 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20250423 | 184200 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20250423 | 184100 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20250423 | 184000 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20250423 | 183900 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20250423 | 183800 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20250423 | 183700 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20250423 | 183600 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20250423 | 183500 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20250423 | 183400 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20250423 | 183300 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20250423 | 183200 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20250423 | 183100 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20250423 | 183000 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20250423 | 182900 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20250423 | 182800 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20250423 | 182700 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20250423 | 182600 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20250423 | 182500 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20250423 | 182400 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20250423 | 182300 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20250423 | 182200 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 3909 |
| 93 | 20250423 | 182100 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20250423 | 182000 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20250423 | 181900 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20250423 | 181800 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20250423 | 181700 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20250423 | 181600 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20250423 | 181500 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20250423 | 181400 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20250423 | 181300 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20250423 | 181200 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20250423 | 181100 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20250423 | 181000 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20250423 | 180900 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20250423 | 180800 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20250423 | 180700 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20250423 | 180600 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20250423 | 180500 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20250423 | 180400 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20250423 | 180300 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20250423 | 180200 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20250423 | 180100 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20250423 | 180000 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20250423 | 175900 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20250423 | 175800 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20250423 | 175700 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20250423 | 175600 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20250423 | 175500 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20250423 | 175400 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20250423 | 175300 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20250423 | 175200 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 3909 |
| 123 | 20250423 | 175100 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20250423 | 175000 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20250423 | 174900 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20250423 | 174800 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20250423 | 174700 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20250423 | 174600 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20250423 | 174500 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20250423 | 174400 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20250423 | 174300 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20250423 | 174200 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20250423 | 174100 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20250423 | 174000 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20250423 | 173900 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20250423 | 173800 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20250423 | 173700 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20250423 | 173600 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20250423 | 173500 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20250423 | 173400 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20250423 | 173300 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20250423 | 173200 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20250423 | 173100 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20250423 | 173000 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20250423 | 172900 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20250423 | 172800 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20250423 | 172700 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20250423 | 172600 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20250423 | 172500 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20250423 | 172400 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20250423 | 172300 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20250423 | 172200 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 3909 |
| 153 | 20250423 | 172100 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20250423 | 172000 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20250423 | 171900 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20250423 | 171800 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20250423 | 171700 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20250423 | 171600 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20250423 | 171500 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20250423 | 171400 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20250423 | 171300 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20250423 | 171200 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20250423 | 171100 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20250423 | 171000 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20250423 | 170900 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20250423 | 170800 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20250423 | 170700 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20250423 | 170600 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20250423 | 170500 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20250423 | 170400 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20250423 | 170300 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20250423 | 170200 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20250423 | 170100 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20250423 | 170000 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20250423 | 165900 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20250423 | 165800 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20250423 | 165700 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20250423 | 165600 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20250423 | 165500 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20250423 | 165400 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20250423 | 165300 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20250423 | 165200 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 3909 |
| 183 | 20250423 | 165100 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20250423 | 165000 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20250423 | 164900 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20250423 | 164800 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20250423 | 164700 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20250423 | 164600 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20250423 | 164500 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20250423 | 164400 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20250423 | 164300 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20250423 | 164200 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20250423 | 164100 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20250423 | 164000 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20250423 | 163900 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20250423 | 163800 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20250423 | 163700 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20250423 | 163600 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20250423 | 163500 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20250423 | 163400 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20250423 | 163300 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20250423 | 163200 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20250423 | 163100 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20250423 | 163000 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20250423 | 162900 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20250423 | 162800 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20250423 | 162700 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20250423 | 162600 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20250423 | 162500 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20250423 | 162400 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20250423 | 162300 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20250423 | 162200 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 3909 |
| 213 | 20250423 | 162100 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 214 | 20250423 | 162000 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 215 | 20250423 | 161900 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 216 | 20250423 | 161800 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 217 | 20250423 | 161700 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 218 | 20250423 | 161600 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 219 | 20250423 | 161500 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 220 | 20250423 | 161400 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 221 | 20250423 | 161300 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 222 | 20250423 | 161200 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 223 | 20250423 | 161100 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 224 | 20250423 | 161000 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 225 | 20250423 | 160900 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 226 | 20250423 | 160800 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 227 | 20250423 | 160700 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 228 | 20250423 | 160600 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 229 | 20250423 | 160500 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 230 | 20250423 | 160400 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 231 | 20250423 | 160300 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 232 | 20250423 | 160200 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 233 | 20250423 | 160100 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 234 | 20250423 | 160000 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 235 | 20250423 | 155900 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 236 | 20250423 | 155800 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 237 | 20250423 | 155700 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 238 | 20250423 | 155600 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 239 | 20250423 | 155500 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 240 | 20250423 | 155400 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 241 | 20250423 | 155300 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 242 | 20250423 | 155200 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 3909 |
| 243 | 20250423 | 155100 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 244 | 20250423 | 155000 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 245 | 20250423 | 154900 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 246 | 20250423 | 154800 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 247 | 20250423 | 154700 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 248 | 20250423 | 154600 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 249 | 20250423 | 154500 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 250 | 20250423 | 154400 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 251 | 20250423 | 154300 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 252 | 20250423 | 154200 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 253 | 20250423 | 154100 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 254 | 20250423 | 154000 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 255 | 20250423 | 153900 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 256 | 20250423 | 153800 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 257 | 20250423 | 153700 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 258 | 20250423 | 153600 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 259 | 20250423 | 153500 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 260 | 20250423 | 153400 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 261 | 20250423 | 153300 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 262 | 20250423 | 153200 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 263 | 20250423 | 153100 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 264 | 20250423 | 153000 | 3467960350 | 23750 | 23750 | 23750 | 23750 | 3909 |
| 265 | 20250423 | 152900 | 3375121600 | 23650 | 23650 | 23650 | 23650 | 0 |
| 266 | 20250423 | 152800 | 3375121600 | 23650 | 23650 | 23650 | 23650 | 0 |
| 267 | 20250423 | 152700 | 3375121600 | 23650 | 23650 | 23650 | 23650 | 0 |
| 268 | 20250423 | 152600 | 3375121600 | 23650 | 23650 | 23650 | 23650 | 0 |
| 269 | 20250423 | 152500 | 3375121600 | 23650 | 23650 | 23650 | 23650 | 0 |
| 270 | 20250423 | 152400 | 3375121600 | 23650 | 23650 | 23650 | 23650 | 0 |
| 271 | 20250423 | 152300 | 3375121600 | 23650 | 23650 | 23650 | 23650 | 0 |
| 272 | 20250423 | 152200 | 3375121600 | 23650 | 23650 | 23650 | 23650 | 0 |
| 273 | 20250423 | 152100 | 3375121600 | 23650 | 23650 | 23650 | 23650 | 0 |
| 274 | 20250423 | 152000 | 3375121600 | 23650 | 23650 | 23650 | 23650 | 0 |
| 275 | 20250423 | 151900 | 3375121600 | 23650 | 23700 | 23700 | 23600 | 254 |
| 276 | 20250423 | 151800 | 3369111500 | 23650 | 23650 | 23700 | 23650 | 794 |
| 277 | 20250423 | 151700 | 3350318375 | 23650 | 23650 | 23650 | 23600 | 398 |
| 278 | 20250423 | 151600 | 3340905775 | 23650 | 23700 | 23700 | 23600 | 467 |
| 279 | 20250423 | 151500 | 3329863025 | 23700 | 23600 | 23700 | 23550 | 1727 |
| 280 | 20250423 | 151400 | 3289077075 | 23600 | 23600 | 23600 | 23600 | 266 |
| 281 | 20250423 | 151300 | 3282799475 | 23600 | 23600 | 23600 | 23600 | 333 |
| 282 | 20250423 | 151200 | 3274940675 | 23600 | 23550 | 23600 | 23550 | 684 |
| 283 | 20250423 | 151100 | 3258817775 | 23550 | 23550 | 23600 | 23550 | 271 |
| 284 | 20250423 | 151000 | 3252431175 | 23600 | 23600 | 23600 | 23550 | 608 |
| 285 | 20250423 | 150900 | 3238082875 | 23550 | 23600 | 23600 | 23550 | 234 |
| 286 | 20250423 | 150800 | 3232566025 | 23600 | 23550 | 23600 | 23550 | 353 |
| 287 | 20250423 | 150700 | 3224245075 | 23550 | 23500 | 23550 | 23500 | 526 |
| 288 | 20250423 | 150600 | 3211870825 | 23400 | 23500 | 23500 | 23400 | 565 |
| 289 | 20250423 | 150500 | 3198643425 | 23500 | 23550 | 23550 | 23400 | 333 |
| 290 | 20250423 | 150400 | 3190826725 | 23550 | 23500 | 23550 | 23450 | 1391 |
| 291 | 20250423 | 150300 | 3158136425 | 23500 | 23450 | 23500 | 23450 | 914 |
| 292 | 20250423 | 150200 | 3136703075 | 23450 | 23450 | 23450 | 23400 | 121 |
| 293 | 20250423 | 150100 | 3133870625 | 23450 | 23400 | 23450 | 23400 | 140 |
| 294 | 20250423 | 150000 | 3130590425 | 23400 | 23400 | 23400 | 23350 | 196 |
| 295 | 20250423 | 145900 | 3126006525 | 23400 | 23400 | 23400 | 23300 | 98 |
| 296 | 20250423 | 145800 | 3123716525 | 23400 | 23400 | 23400 | 23400 | 119 |
| 297 | 20250423 | 145700 | 3120931925 | 23400 | 23350 | 23400 | 23350 | 125 |
| 298 | 20250423 | 145600 | 3118008775 | 23350 | 23400 | 23400 | 23350 | 138 |
| 299 | 20250423 | 145500 | 3114782725 | 23400 | 23400 | 23400 | 23350 | 179 |
| 300 | 20250423 | 145400 | 3110599125 | 23400 | 23350 | 23400 | 23350 | 92 |
| 301 | 20250423 | 145300 | 3108448525 | 23350 | 23400 | 23400 | 23300 | 326 |
| 302 | 20250423 | 145200 | 3100831425 | 23400 | 23400 | 23400 | 23400 | 60 |
| 303 | 20250423 | 145100 | 3099427425 | 23400 | 23400 | 23400 | 23350 | 206 |
| 304 | 20250423 | 145000 | 3094608175 | 23400 | 23350 | 23400 | 23350 | 525 |
| 305 | 20250423 | 144900 | 3082343175 | 23400 | 23450 | 23450 | 23400 | 275 |
| 306 | 20250423 | 144800 | 3075900125 | 23450 | 23400 | 23450 | 23400 | 603 |
| 307 | 20250423 | 144700 | 3061789775 | 23400 | 23450 | 23450 | 23400 | 301 |
| 308 | 20250423 | 144600 | 3054740075 | 23450 | 23400 | 23450 | 23400 | 136 |
| 309 | 20250423 | 144500 | 3051553425 | 23450 | 23450 | 23450 | 23400 | 249 |
| 310 | 20250423 | 144400 | 3045719375 | 23400 | 23450 | 23450 | 23400 | 84 |
| 311 | 20250423 | 144300 | 3043750075 | 23400 | 23450 | 23450 | 23400 | 120 |
| 312 | 20250423 | 144200 | 3040938625 | 23450 | 23450 | 23450 | 23450 | 61 |
| 313 | 20250423 | 144100 | 3039508175 | 23450 | 23450 | 23450 | 23400 | 410 |
| 314 | 20250423 | 144000 | 3029900225 | 23450 | 23400 | 23450 | 23350 | 383 |
| 315 | 20250423 | 143900 | 3020929825 | 23450 | 23450 | 23450 | 23350 | 307 |
| 316 | 20250423 | 143800 | 3013741875 | 23450 | 23350 | 23450 | 23350 | 379 |
| 317 | 20250423 | 143700 | 3004884925 | 23400 | 23400 | 23400 | 23350 | 204 |
| 318 | 20250423 | 143600 | 3000113125 | 23400 | 23350 | 23400 | 23350 | 32 |
| 319 | 20250423 | 143500 | 2999365875 | 23350 | 23350 | 23350 | 23350 | 127 |
| 320 | 20250423 | 143400 | 2996400425 | 23350 | 23325 | 23350 | 23325 | 166 |
| 321 | 20250423 | 143300 | 2992524350 | 23350 | 23375 | 23375 | 23350 | 240 |
| 322 | 20250423 | 143200 | 2986919800 | 23400 | 23400 | 23400 | 23400 | 47 |
| 323 | 20250423 | 143100 | 2985820000 | 23400 | 23400 | 23400 | 23400 | 22 |
| 324 | 20250423 | 143000 | 2985305200 | 23300 | 23400 | 23400 | 23300 | 745 |
| 325 | 20250423 | 142900 | 2967883200 | 23400 | 23350 | 23400 | 23300 | 314 |
| 326 | 20250423 | 142800 | 2960553650 | 23350 | 23350 | 23350 | 23350 | 185 |
| 327 | 20250423 | 142700 | 2956233900 | 23350 | 23350 | 23350 | 23350 | 156 |
| 328 | 20250423 | 142600 | 2952591300 | 23350 | 23300 | 23350 | 23300 | 61 |
| 329 | 20250423 | 142500 | 2951168500 | 23300 | 23300 | 23300 | 23300 | 337 |
| 330 | 20250423 | 142400 | 2943316400 | 23300 | 23300 | 23300 | 23300 | 133 |
| 331 | 20250423 | 142300 | 2940217500 | 23300 | 23350 | 23350 | 23300 | 387 |
| 332 | 20250423 | 142200 | 2931198500 | 23300 | 23300 | 23350 | 23300 | 434 |
| 333 | 20250423 | 142100 | 2921081850 | 23300 | 23350 | 23350 | 23300 | 490 |
| 334 | 20250423 | 142000 | 2909646450 | 23350 | 23350 | 23350 | 23300 | 19 |
| 335 | 20250423 | 141900 | 2909202950 | 23350 | 23350 | 23350 | 23350 | 53 |
| 336 | 20250423 | 141800 | 2907965400 | 23350 | 23300 | 23350 | 23250 | 246 |
| 337 | 20250423 | 141700 | 2902234950 | 23350 | 23350 | 23350 | 23350 | 103 |
| 338 | 20250423 | 141600 | 2899829900 | 23350 | 23300 | 23350 | 23300 | 261 |
| 339 | 20250423 | 141500 | 2893745550 | 23300 | 23300 | 23400 | 23300 | 176 |
| 340 | 20250423 | 141400 | 2889644650 | 23300 | 23200 | 23300 | 23200 | 345 |
| 341 | 20250423 | 141300 | 2881618800 | 23200 | 23250 | 23300 | 23200 | 900 |
| 342 | 20250423 | 141200 | 2860695100 | 23300 | 23350 | 23400 | 23250 | 461 |
| 343 | 20250423 | 141100 | 2849943950 | 23400 | 23350 | 23400 | 23350 | 171 |
| 344 | 20250423 | 141000 | 2845948400 | 23400 | 23400 | 23400 | 23400 | 86 |
| 345 | 20250423 | 140900 | 2843936000 | 23400 | 23400 | 23400 | 23400 | 70 |
| 346 | 20250423 | 140800 | 2842298000 | 23400 | 23350 | 23400 | 23350 | 250 |
| 347 | 20250423 | 140700 | 2836458000 | 23400 | 23450 | 23450 | 23400 | 202 |
| 348 | 20250423 | 140600 | 2831727900 | 23450 | 23450 | 23450 | 23450 | 10 |
| 349 | 20250423 | 140500 | 2831493400 | 23450 | 23450 | 23450 | 23350 | 1008 |
| 350 | 20250423 | 140400 | 2807900800 | 23400 | 23350 | 23400 | 23350 | 355 |
| 351 | 20250423 | 140300 | 2799609050 | 23450 | 23450 | 23450 | 23350 | 375 |
| 352 | 20250423 | 140200 | 2790828200 | 23450 | 23400 | 23450 | 23400 | 237 |
| 353 | 20250423 | 140100 | 2785282150 | 23350 | 23350 | 23450 | 23350 | 558 |
| 354 | 20250423 | 140000 | 2772239250 | 23400 | 23500 | 23500 | 23400 | 240 |
| 355 | 20250423 | 135900 | 2766611900 | 23500 | 23450 | 23500 | 23450 | 40 |
| 356 | 20250423 | 135800 | 2765672550 | 23400 | 23450 | 23450 | 23400 | 68 |
| 357 | 20250423 | 135700 | 2764079200 | 23500 | 23500 | 23500 | 23500 | 48 |
| 358 | 20250423 | 135600 | 2762951200 | 23300 | 23500 | 23500 | 23300 | 1107 |
| 359 | 20250423 | 135500 | 2737060550 | 23500 | 23550 | 23550 | 23500 | 109 |
| 360 | 20250423 | 135400 | 2734497450 | 23500 | 23500 | 23550 | 23500 | 160 |
| 361 | 20250423 | 135300 | 2730732800 | 23500 | 23550 | 23550 | 23500 | 197 |
| 362 | 20250423 | 135200 | 2726100600 | 23550 | 23550 | 23550 | 23500 | 369 |
| 363 | 20250423 | 135100 | 2717425650 | 23550 | 23500 | 23550 | 23475 | 257 |
| 364 | 20250423 | 135000 | 2711387650 | 23550 | 23600 | 23600 | 23500 | 166 |
| 365 | 20250423 | 134900 | 2707476950 | 23600 | 23600 | 23600 | 23600 | 227 |
| 366 | 20250423 | 134800 | 2702119750 | 23600 | 23500 | 23600 | 23500 | 119 |
| 367 | 20250423 | 134700 | 2699320350 | 23500 | 23650 | 23650 | 23500 | 486 |
| 368 | 20250423 | 134600 | 2687892900 | 23650 | 23600 | 23650 | 23500 | 512 |
| 369 | 20250423 | 134500 | 2675849000 | 23550 | 23650 | 23700 | 23550 | 244 |
| 370 | 20250423 | 134400 | 2670081150 | 23700 | 23550 | 23700 | 23550 | 645 |
| 371 | 20250423 | 134300 | 2654834250 | 23550 | 23500 | 23550 | 23500 | 101 |
| 372 | 20250423 | 134200 | 2652457450 | 23500 | 23500 | 23500 | 23500 | 237 |
| 373 | 20250423 | 134100 | 2646887950 | 23550 | 23600 | 23650 | 23550 | 679 |
| 374 | 20250423 | 134000 | 2630877400 | 23600 | 23550 | 23650 | 23550 | 477 |
| 375 | 20250423 | 133900 | 2619608000 | 23650 | 23550 | 23650 | 23550 | 1967 |
| 376 | 20250423 | 133800 | 2573191150 | 23550 | 23550 | 23550 | 23550 | 574 |
| 377 | 20250423 | 133700 | 2559673450 | 23550 | 23500 | 23550 | 23500 | 200 |
| 378 | 20250423 | 133600 | 2554963950 | 23500 | 23450 | 23500 | 23450 | 664 |
| 379 | 20250423 | 133500 | 2539360000 | 23500 | 23500 | 23500 | 23500 | 536 |
| 380 | 20250423 | 133400 | 2526764000 | 23500 | 23500 | 23500 | 23500 | 204 |
| 381 | 20250423 | 133300 | 2521970000 | 23500 | 23500 | 23500 | 23450 | 132 |
| 382 | 20250423 | 133200 | 2518868150 | 23500 | 23500 | 23500 | 23450 | 77 |
| 383 | 20250423 | 133100 | 2517058700 | 23500 | 23450 | 23500 | 23450 | 165 |
| 384 | 20250423 | 133000 | 2513189300 | 23450 | 23450 | 23450 | 23450 | 3 |
| 385 | 20250423 | 132900 | 2513118950 | 23450 | 23400 | 23450 | 23400 | 97 |
| 386 | 20250423 | 132800 | 2510849100 | 23350 | 23300 | 23350 | 23250 | 514 |
| 387 | 20250423 | 132700 | 2498881200 | 23350 | 23350 | 23400 | 23350 | 259 |
| 388 | 20250423 | 132600 | 2492833400 | 23300 | 23350 | 23350 | 23300 | 215 |
| 389 | 20250423 | 132500 | 2487820250 | 23350 | 23300 | 23350 | 23300 | 364 |
| 390 | 20250423 | 132400 | 2479337050 | 23300 | 23300 | 23300 | 23300 | 92 |
| 391 | 20250423 | 132300 | 2477193450 | 23250 | 23300 | 23300 | 23250 | 290 |
| 392 | 20250423 | 132200 | 2470446650 | 23300 | 23350 | 23350 | 23300 | 34 |
| 393 | 20250423 | 132100 | 2469653000 | 23300 | 23250 | 23300 | 23250 | 290 |
| 394 | 20250423 | 132000 | 2462904800 | 23250 | 23150 | 23250 | 23150 | 341 |
| 395 | 20250423 | 131900 | 2454977650 | 23200 | 23200 | 23250 | 23200 | 211 |
| 396 | 20250423 | 131800 | 2450077700 | 23200 | 23250 | 23250 | 23200 | 88 |
| 397 | 20250423 | 131700 | 2448034550 | 23200 | 23225 | 23225 | 23150 | 167 |
| 398 | 20250423 | 131600 | 2444161175 | 23250 | 23250 | 23250 | 23200 | 95 |
| 399 | 20250423 | 131500 | 2441954925 | 23300 | 23200 | 23300 | 23100 | 1942 |
| 400 | 20250423 | 131400 | 2397035125 | 23200 | 23350 | 23350 | 23200 | 738 |
| 401 | 20250423 | 131300 | 2379876225 | 23400 | 23400 | 23400 | 23350 | 125 |
| 402 | 20250423 | 131200 | 2376955225 | 23400 | 23300 | 23400 | 23300 | 172 |
| 403 | 20250423 | 131100 | 2372934625 | 23300 | 23400 | 23400 | 23300 | 551 |
| 404 | 20250423 | 131000 | 2360091225 | 23400 | 23400 | 23400 | 23200 | 1921 |
| 405 | 20250423 | 130900 | 2315404125 | 23400 | 23450 | 23450 | 23400 | 106 |
| 406 | 20250423 | 130800 | 2312920125 | 23450 | 23400 | 23450 | 23400 | 161 |
| 407 | 20250423 | 130700 | 2309151275 | 23500 | 23500 | 23500 | 23350 | 947 |
| 408 | 20250423 | 130600 | 2287013375 | 23450 | 23500 | 23500 | 23450 | 124 |
| 409 | 20250423 | 130500 | 2284102125 | 23500 | 23550 | 23550 | 23500 | 215 |
| 410 | 20250423 | 130400 | 2279043375 | 23550 | 23550 | 23600 | 23550 | 170 |
| 411 | 20250423 | 130300 | 2275036300 | 23600 | 23600 | 23600 | 23600 | 110 |
| 412 | 20250423 | 130200 | 2272440300 | 23600 | 23600 | 23600 | 23600 | 88 |
| 413 | 20250423 | 130100 | 2270363500 | 23550 | 23600 | 23600 | 23550 | 207 |
| 414 | 20250423 | 130000 | 2265482200 | 23600 | 23600 | 23600 | 23600 | 3 |
| 415 | 20250423 | 125900 | 2265411400 | 23600 | 23600 | 23600 | 23500 | 150 |
| 416 | 20250423 | 125800 | 2261876700 | 23350 | 23600 | 23650 | 23350 | 707 |
| 417 | 20250423 | 125700 | 2245263750 | 23650 | 23600 | 23650 | 23600 | 95 |
| 418 | 20250423 | 125600 | 2243021600 | 23600 | 23650 | 23650 | 23600 | 173 |
| 419 | 20250423 | 125500 | 2238934550 | 23600 | 23600 | 23600 | 23600 | 219 |
| 420 | 20250423 | 125400 | 2233766150 | 23550 | 23600 | 23600 | 23550 | 59 |
| 421 | 20250423 | 125300 | 2232373800 | 23600 | 23600 | 23650 | 23550 | 367 |
| 422 | 20250423 | 125200 | 2223712650 | 23650 | 23650 | 23650 | 23600 | 67 |
| 423 | 20250423 | 125100 | 2222128150 | 23650 | 23650 | 23650 | 23650 | 157 |
| 424 | 20250423 | 125000 | 2218415100 | 23650 | 23650 | 23650 | 23650 | 72 |
| 425 | 20250423 | 124900 | 2216712300 | 23650 | 23650 | 23650 | 23600 | 274 |
| 426 | 20250423 | 124800 | 2210238700 | 23650 | 23650 | 23650 | 23650 | 58 |
| 427 | 20250423 | 124700 | 2208867000 | 23550 | 23600 | 23650 | 23550 | 454 |
| 428 | 20250423 | 124600 | 2198136350 | 23600 | 23650 | 23650 | 23600 | 148 |
| 429 | 20250423 | 124500 | 2194641900 | 23600 | 23600 | 23650 | 23600 | 342 |
| 430 | 20250423 | 124400 | 2186562150 | 23600 | 23600 | 23600 | 23600 | 99 |
| 431 | 20250423 | 124300 | 2184225750 | 23600 | 23600 | 23600 | 23600 | 144 |
| 432 | 20250423 | 124200 | 2180827350 | 23600 | 23500 | 23600 | 23500 | 186 |
| 433 | 20250423 | 124100 | 2176447750 | 23500 | 23550 | 23550 | 23450 | 69 |
| 434 | 20250423 | 124000 | 2174824350 | 23550 | 23550 | 23550 | 23450 | 664 |
| 435 | 20250423 | 123900 | 2159220950 | 23550 | 23550 | 23550 | 23550 | 79 |
| 436 | 20250423 | 123800 | 2157360500 | 23550 | 23550 | 23550 | 23500 | 266 |
| 437 | 20250423 | 123700 | 2151102200 | 23500 | 23500 | 23500 | 23500 | 197 |
| 438 | 20250423 | 123600 | 2146472700 | 23400 | 23450 | 23500 | 23400 | 555 |
| 439 | 20250423 | 123500 | 2133479500 | 23500 | 23500 | 23550 | 23500 | 261 |
| 440 | 20250423 | 123400 | 2127345250 | 23550 | 23550 | 23550 | 23500 | 83 |
| 441 | 20250423 | 123300 | 2125390650 | 23500 | 23500 | 23500 | 23450 | 133 |
| 442 | 20250423 | 123200 | 2122265550 | 23500 | 23550 | 23550 | 23500 | 264 |
| 443 | 20250423 | 123100 | 2116061500 | 23500 | 23550 | 23550 | 23500 | 142 |
| 444 | 20250423 | 123000 | 2112719900 | 23550 | 23550 | 23550 | 23550 | 48 |
| 445 | 20250423 | 122900 | 2111589500 | 23600 | 23500 | 23600 | 23500 | 178 |
| 446 | 20250423 | 122800 | 2107398150 | 23400 | 23400 | 23550 | 23400 | 1109 |
| 447 | 20250423 | 122700 | 2081441250 | 23350 | 23400 | 23550 | 23350 | 325 |
| 448 | 20250423 | 122600 | 2073836150 | 23400 | 23500 | 23500 | 23400 | 130 |
| 449 | 20250423 | 122500 | 2070792550 | 23500 | 23450 | 23600 | 23250 | 1208 |
| 450 | 20250423 | 122400 | 2042532950 | 23450 | 23600 | 23600 | 23400 | 2506 |
| 451 | 20250423 | 122300 | 1983757150 | 23550 | 23650 | 23650 | 23550 | 580 |
| 452 | 20250423 | 122200 | 1970071200 | 23650 | 23600 | 23650 | 23600 | 179 |
| 453 | 20250423 | 122100 | 1965843550 | 23650 | 23650 | 23650 | 23650 | 505 |
| 454 | 20250423 | 122000 | 1953900300 | 23650 | 23650 | 23650 | 23650 | 71 |
| 455 | 20250423 | 121900 | 1952221150 | 23600 | 23550 | 23650 | 23550 | 101 |
| 456 | 20250423 | 121800 | 1949836600 | 23600 | 23650 | 23700 | 23600 | 855 |
| 457 | 20250423 | 121700 | 1929612100 | 23600 | 23550 | 23600 | 23550 | 2410 |
| 458 | 20250423 | 121600 | 1872786650 | 23550 | 23450 | 23550 | 23450 | 3206 |
| 459 | 20250423 | 121500 | 1797499700 | 23450 | 23450 | 23450 | 23450 | 119 |
| 460 | 20250423 | 121400 | 1794709150 | 23400 | 23400 | 23400 | 23400 | 243 |
| 461 | 20250423 | 121300 | 1789022950 | 23400 | 23400 | 23400 | 23400 | 99 |
| 462 | 20250423 | 121200 | 1786706350 | 23400 | 23400 | 23400 | 23400 | 130 |
| 463 | 20250423 | 121100 | 1783664350 | 23400 | 23400 | 23450 | 23400 | 926 |
| 464 | 20250423 | 121000 | 1761994700 | 23350 | 23400 | 23400 | 23350 | 1862 |
| 465 | 20250423 | 120900 | 1718495750 | 23400 | 23400 | 23400 | 23400 | 414 |
| 466 | 20250423 | 120800 | 1708808150 | 23400 | 23350 | 23400 | 23350 | 605 |
| 467 | 20250423 | 120700 | 1694653100 | 23400 | 23350 | 23400 | 23350 | 103 |
| 468 | 20250423 | 120600 | 1692243050 | 23350 | 23350 | 23400 | 23350 | 403 |
| 469 | 20250423 | 120500 | 1682828550 | 23350 | 23350 | 23350 | 23200 | 236 |
| 470 | 20250423 | 120400 | 1677325000 | 23350 | 23400 | 23400 | 23200 | 691 |
| 471 | 20250423 | 120300 | 1661257200 | 23400 | 23350 | 23400 | 23300 | 1025 |
| 472 | 20250423 | 120200 | 1637294100 | 23350 | 23400 | 23400 | 23300 | 390 |
| 473 | 20250423 | 120100 | 1628192250 | 23400 | 23400 | 23400 | 23400 | 259 |
| 474 | 20250423 | 120000 | 1622131650 | 23400 | 23450 | 23450 | 23400 | 143 |
| 475 | 20250423 | 115900 | 1618783600 | 23450 | 23400 | 23450 | 23400 | 217 |
| 476 | 20250423 | 115800 | 1613700150 | 23400 | 23450 | 23450 | 23400 | 161 |
| 477 | 20250423 | 115700 | 1609924800 | 23450 | 23350 | 23450 | 23350 | 116 |
| 478 | 20250423 | 115600 | 1607205100 | 23400 | 23350 | 23400 | 23350 | 376 |
| 479 | 20250423 | 115500 | 1598406800 | 23350 | 23400 | 23400 | 23350 | 255 |
| 480 | 20250423 | 115400 | 1592449400 | 23400 | 23350 | 23400 | 23350 | 113 |
| 481 | 20250423 | 115300 | 1589805250 | 23350 | 23300 | 23400 | 23300 | 123 |
| 482 | 20250423 | 115200 | 1586931600 | 23250 | 23350 | 23350 | 23250 | 454 |
| 483 | 20250423 | 115100 | 1576371750 | 23350 | 23350 | 23350 | 23300 | 131 |
| 484 | 20250423 | 115000 | 1573313250 | 23300 | 23350 | 23350 | 23300 | 26 |
| 485 | 20250423 | 114900 | 1572706250 | 23350 | 23400 | 23400 | 23350 | 166 |
| 486 | 20250423 | 114800 | 1568828700 | 23350 | 23300 | 23350 | 23300 | 321 |
| 487 | 20250423 | 114700 | 1561347225 | 23350 | 23400 | 23450 | 23300 | 185 |
| 488 | 20250423 | 114600 | 1557022475 | 23400 | 23450 | 23500 | 23400 | 129 |
| 489 | 20250423 | 114500 | 1554002975 | 23450 | 23450 | 23500 | 23450 | 419 |
| 490 | 20250423 | 114400 | 1544177075 | 23450 | 23350 | 23450 | 23350 | 132 |
| 491 | 20250423 | 114300 | 1541086525 | 23350 | 23450 | 23450 | 23350 | 353 |
| 492 | 20250423 | 114200 | 1532812275 | 23450 | 23400 | 23450 | 23350 | 1698 |
| 493 | 20250423 | 114100 | 1493090125 | 23350 | 23275 | 23350 | 23275 | 900 |
| 494 | 20250423 | 114000 | 1472104525 | 23300 | 23300 | 23300 | 23300 | 66 |
| 495 | 20250423 | 113900 | 1470566725 | 23300 | 23250 | 23300 | 23250 | 67 |
| 496 | 20250423 | 113800 | 1469005775 | 23250 | 23300 | 23300 | 23250 | 57 |
| 497 | 20250423 | 113700 | 1467678425 | 23300 | 23250 | 23300 | 23250 | 155 |
| 498 | 20250423 | 113600 | 1464068175 | 23250 | 23300 | 23300 | 23250 | 58 |
| 499 | 20250423 | 113500 | 1462718875 | 23300 | 23250 | 23300 | 23250 | 345 |
| 500 | 20250423 | 113400 | 1454680625 | 23250 | 23350 | 23350 | 23250 | 95 |
| 501 | 20250423 | 113300 | 1452463375 | 23350 | 23350 | 23350 | 23300 | 231 |
| 502 | 20250423 | 113200 | 1447077275 | 23400 | 23400 | 23400 | 23300 | 107 |
| 503 | 20250423 | 113100 | 1444579575 | 23400 | 23300 | 23400 | 23300 | 386 |
| 504 | 20250423 | 113000 | 1435578875 | 23350 | 23250 | 23350 | 23250 | 719 |
| 505 | 20250423 | 112900 | 1418820925 | 23300 | 23300 | 23300 | 23150 | 197 |
| 506 | 20250423 | 112800 | 1414238325 | 23300 | 23300 | 23350 | 23050 | 773 |
| 507 | 20250423 | 112700 | 1396273475 | 23250 | 23300 | 23300 | 23250 | 303 |
| 508 | 20250423 | 112600 | 1389215800 | 23250 | 23050 | 23250 | 23050 | 4587 |
| 509 | 20250423 | 112500 | 1283147700 | 23000 | 22950 | 23000 | 22900 | 742 |
| 510 | 20250423 | 112400 | 1266146700 | 23000 | 23000 | 23000 | 23000 | 32 |
| 511 | 20250423 | 112300 | 1265410700 | 23000 | 23000 | 23000 | 23000 | 51 |
| 512 | 20250423 | 112200 | 1264237700 | 23000 | 23000 | 23000 | 23000 | 32 |
| 513 | 20250423 | 112100 | 1263501700 | 22950 | 23025 | 23050 | 22950 | 1112 |
| 514 | 20250423 | 112000 | 1237967150 | 23025 | 23025 | 23025 | 23025 | 28 |
| 515 | 20250423 | 111900 | 1237322450 | 23000 | 23000 | 23050 | 23000 | 235 |
| 516 | 20250423 | 111800 | 1231916050 | 23050 | 23000 | 23050 | 23000 | 72 |
| 517 | 20250423 | 111700 | 1230258600 | 23000 | 23050 | 23050 | 23000 | 574 |
| 518 | 20250423 | 111600 | 1217053150 | 23050 | 23050 | 23050 | 23050 | 0 |
| 519 | 20250423 | 111500 | 1217053150 | 23050 | 23025 | 23050 | 23025 | 25 |
| 520 | 20250423 | 111400 | 1216477075 | 23025 | 23025 | 23025 | 23025 | 15 |
| 521 | 20250423 | 111300 | 1216131700 | 23025 | 23000 | 23025 | 23000 | 97 |
| 522 | 20250423 | 111200 | 1213900650 | 23000 | 23025 | 23050 | 23000 | 259 |
| 523 | 20250423 | 111100 | 1207941950 | 23050 | 23025 | 23050 | 23025 | 203 |
| 524 | 20250423 | 111000 | 1203264050 | 23050 | 23000 | 23050 | 23000 | 629 |
| 525 | 20250423 | 110900 | 1188769600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 526 | 20250423 | 110800 | 1188769600 | 23000 | 23000 | 23000 | 23000 | 635 |
| 527 | 20250423 | 110700 | 1174164600 | 23000 | 23000 | 23000 | 23000 | 2 |
| 528 | 20250423 | 110600 | 1174118600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 529 | 20250423 | 110500 | 1174118600 | 22950 | 22950 | 22950 | 22950 | 0 |
| 530 | 20250423 | 110400 | 1174118600 | 22950 | 22950 | 22950 | 22950 | 30 |
| 531 | 20250423 | 110300 | 1173430100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 532 | 20250423 | 110200 | 1173430100 | 22950 | 22950 | 22950 | 22950 | 1 |
| 533 | 20250423 | 110100 | 1173407150 | 22950 | 22950 | 22950 | 22950 | 13 |
| 534 | 20250423 | 110000 | 1173108800 | 22950 | 22950 | 22950 | 22950 | 12 |
| 535 | 20250423 | 105900 | 1172833400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 536 | 20250423 | 105800 | 1172833400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 537 | 20250423 | 105700 | 1172833400 | 22950 | 22950 | 22950 | 22950 | 226 |
| 538 | 20250423 | 105600 | 1167646700 | 22950 | 22950 | 22950 | 22950 | 201 |
| 539 | 20250423 | 105500 | 1163033750 | 22950 | 23000 | 23000 | 22950 | 126 |
| 540 | 20250423 | 105400 | 1160140900 | 22950 | 22950 | 22950 | 22950 | 158 |
| 541 | 20250423 | 105300 | 1156514800 | 22900 | 22900 | 22900 | 22900 | 230 |
| 542 | 20250423 | 105200 | 1151247800 | 22900 | 22900 | 22900 | 22900 | 42 |
| 543 | 20250423 | 105100 | 1150286000 | 22900 | 22900 | 22900 | 22900 | 55 |
| 544 | 20250423 | 105000 | 1149026500 | 22900 | 23000 | 23000 | 22900 | 5 |
| 545 | 20250423 | 104900 | 1148911700 | 22900 | 23000 | 23050 | 22900 | 99 |
| 546 | 20250423 | 104800 | 1146634050 | 23000 | 23000 | 23000 | 23000 | 59 |
| 547 | 20250423 | 104700 | 1145277050 | 23000 | 22900 | 23000 | 22850 | 1761 |
| 548 | 20250423 | 104600 | 1104855050 | 22850 | 22850 | 22850 | 22800 | 212 |
| 549 | 20250423 | 104500 | 1100011700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 550 | 20250423 | 104400 | 1100011700 | 22950 | 22950 | 22950 | 22950 | 1 |
| 551 | 20250423 | 104300 | 1099988750 | 23000 | 22950 | 23000 | 22950 | 350 |
| 552 | 20250423 | 104200 | 1091944450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 553 | 20250423 | 104100 | 1091944450 | 22900 | 22850 | 22900 | 22850 | 371 |
| 554 | 20250423 | 104000 | 1083458600 | 22850 | 22850 | 22850 | 22850 | 192 |
| 555 | 20250423 | 103900 | 1079071400 | 22850 | 22850 | 22850 | 22850 | 3 |
| 556 | 20250423 | 103800 | 1079002850 | 22800 | 22750 | 22800 | 22750 | 198 |
| 557 | 20250423 | 103700 | 1074489600 | 22800 | 22800 | 22800 | 22750 | 218 |
| 558 | 20250423 | 103600 | 1069519900 | 22850 | 22800 | 22850 | 22800 | 60 |
| 559 | 20250423 | 103500 | 1068151400 | 22800 | 22750 | 22800 | 22750 | 72 |
| 560 | 20250423 | 103400 | 1066509850 | 22750 | 22750 | 22750 | 22750 | 0 |
| 561 | 20250423 | 103300 | 1066509850 | 22750 | 22800 | 22800 | 22750 | 150 |
| 562 | 20250423 | 103200 | 1063092350 | 22800 | 22800 | 22800 | 22800 | 40 |
| 563 | 20250423 | 103100 | 1062180350 | 22800 | 22700 | 22800 | 22700 | 249 |
| 564 | 20250423 | 103000 | 1056524150 | 22800 | 22850 | 22850 | 22700 | 386 |
| 565 | 20250423 | 102900 | 1047751450 | 22850 | 22900 | 22900 | 22750 | 307 |
| 566 | 20250423 | 102800 | 1040758550 | 22800 | 22900 | 22900 | 22800 | 2 |
| 567 | 20250423 | 102700 | 1040712850 | 22800 | 22900 | 22900 | 22800 | 57 |
| 568 | 20250423 | 102600 | 1039410900 | 22800 | 22800 | 22900 | 22800 | 106 |
| 569 | 20250423 | 102500 | 1036992300 | 22900 | 22850 | 22950 | 22800 | 82 |
| 570 | 20250423 | 102400 | 1035121200 | 22900 | 22850 | 22900 | 22850 | 11 |
| 571 | 20250423 | 102300 | 1034869800 | 22850 | 22850 | 22850 | 22800 | 131 |
| 572 | 20250423 | 102200 | 1031879200 | 22950 | 22900 | 22950 | 22850 | 250 |
| 573 | 20250423 | 102100 | 1026156650 | 22900 | 22900 | 22900 | 22900 | 12 |
| 574 | 20250423 | 102000 | 1025881850 | 22900 | 22900 | 22900 | 22900 | 90 |
| 575 | 20250423 | 101900 | 1023820850 | 22950 | 22950 | 22950 | 22950 | 40 |
| 576 | 20250423 | 101800 | 1022902850 | 22950 | 22950 | 22950 | 22950 | 200 |
| 577 | 20250423 | 101700 | 1018312850 | 22950 | 22900 | 22950 | 22800 | 329 |
| 578 | 20250423 | 101600 | 1010788050 | 22950 | 22900 | 23000 | 22900 | 239 |
| 579 | 20250423 | 101500 | 1005307550 | 22750 | 22850 | 22900 | 22750 | 287 |
| 580 | 20250423 | 101400 | 998739200 | 22900 | 22950 | 22950 | 22900 | 180 |
| 581 | 20250423 | 101300 | 994615250 | 22950 | 22900 | 22950 | 22850 | 524 |
| 582 | 20250423 | 101200 | 982628100 | 22900 | 22850 | 22900 | 22850 | 41 |
| 583 | 20250423 | 101100 | 981691200 | 22900 | 22700 | 22900 | 22700 | 2373 |
| 584 | 20250423 | 101000 | 927614300 | 22650 | 22700 | 22700 | 22650 | 145 |
| 585 | 20250423 | 100900 | 924328050 | 22700 | 22650 | 22700 | 22650 | 102 |
| 586 | 20250423 | 100800 | 922015600 | 22650 | 22650 | 22650 | 22550 | 501 |
| 587 | 20250423 | 100700 | 910702750 | 22700 | 22700 | 22700 | 22650 | 38 |
| 588 | 20250423 | 100600 | 909840350 | 22700 | 22750 | 22750 | 22700 | 88 |
| 589 | 20250423 | 100500 | 907840250 | 22750 | 22650 | 22750 | 22650 | 1325 |
| 590 | 20250423 | 100400 | 877827000 | 22650 | 22650 | 22700 | 22650 | 67 |
| 591 | 20250423 | 100300 | 876307450 | 22650 | 22700 | 22700 | 22650 | 108 |
| 592 | 20250423 | 100200 | 873856950 | 22700 | 22700 | 22700 | 22700 | 37 |
| 593 | 20250423 | 100100 | 873017050 | 22800 | 22500 | 22800 | 22500 | 916 |
| 594 | 20250423 | 100000 | 852394000 | 22650 | 22550 | 22650 | 22450 | 294 |
| 595 | 20250423 | 095900 | 845767550 | 22550 | 22750 | 22750 | 22550 | 309 |
| 596 | 20250423 | 095800 | 838778350 | 22750 | 22650 | 22750 | 22650 | 354 |
| 597 | 20250423 | 095700 | 830728350 | 22550 | 22600 | 22600 | 22450 | 1714 |
| 598 | 20250423 | 095600 | 792186100 | 22550 | 22525 | 22550 | 22525 | 410 |
| 599 | 20250423 | 095500 | 782941600 | 22525 | 22750 | 22750 | 22500 | 1154 |
| 600 | 20250423 | 095400 | 756852175 | 22800 | 22800 | 22800 | 22800 | 41 |
| 601 | 20250423 | 095300 | 755917375 | 22800 | 22800 | 22800 | 22800 | 38 |
| 602 | 20250423 | 095200 | 755050975 | 22800 | 22750 | 22800 | 22750 | 198 |
| 603 | 20250423 | 095100 | 750544325 | 22800 | 22800 | 22800 | 22800 | 9 |
| 604 | 20250423 | 095000 | 750339125 | 22750 | 22800 | 22800 | 22750 | 116 |
| 605 | 20250423 | 094900 | 747696125 | 22750 | 22800 | 22800 | 22750 | 384 |
| 606 | 20250423 | 094800 | 738951975 | 22700 | 22700 | 22700 | 22700 | 11 |
| 607 | 20250423 | 094700 | 738702275 | 22700 | 22700 | 22700 | 22700 | 136 |
| 608 | 20250423 | 094600 | 735615075 | 22650 | 22850 | 22850 | 22650 | 79 |
| 609 | 20250423 | 094500 | 733814575 | 22850 | 22850 | 22850 | 22850 | 45 |
| 610 | 20250423 | 094400 | 732786325 | 22850 | 22850 | 22850 | 22850 | 34 |
| 611 | 20250423 | 094300 | 732009425 | 22850 | 22850 | 22850 | 22850 | 192 |
| 612 | 20250423 | 094200 | 727622225 | 22950 | 22950 | 22950 | 22950 | 1 |
| 613 | 20250423 | 094100 | 727599275 | 22850 | 22900 | 22950 | 22850 | 171 |
| 614 | 20250423 | 094000 | 723689575 | 22850 | 22900 | 22950 | 22850 | 342 |
| 615 | 20250423 | 093900 | 715856725 | 22900 | 22850 | 22900 | 22850 | 159 |
| 616 | 20250423 | 093800 | 712215975 | 22850 | 22800 | 22850 | 22800 | 427 |
| 617 | 20250423 | 093700 | 702480325 | 22850 | 22700 | 22850 | 22700 | 706 |
| 618 | 20250423 | 093600 | 686385475 | 22700 | 22800 | 22800 | 22700 | 100 |
| 619 | 20250423 | 093500 | 684115375 | 22800 | 22750 | 22800 | 22750 | 1003 |
| 620 | 20250423 | 093400 | 661297075 | 22750 | 22600 | 22750 | 22600 | 168 |
| 621 | 20250423 | 093300 | 657493575 | 22600 | 22600 | 22600 | 22600 | 406 |
| 622 | 20250423 | 093200 | 648317975 | 22600 | 22550 | 22600 | 22550 | 695 |
| 623 | 20250423 | 093100 | 632645675 | 22550 | 22650 | 22650 | 22550 | 856 |
| 624 | 20250423 | 093000 | 613322425 | 22600 | 22650 | 22650 | 22600 | 87 |
| 625 | 20250423 | 092900 | 611354925 | 22650 | 22600 | 22650 | 22600 | 298 |
| 626 | 20250423 | 092800 | 604607375 | 22600 | 22650 | 22650 | 22550 | 981 |
| 627 | 20250423 | 092700 | 582441125 | 22650 | 22650 | 22700 | 22650 | 595 |
| 628 | 20250423 | 092600 | 568963925 | 22700 | 22700 | 22700 | 22700 | 207 |
| 629 | 20250423 | 092500 | 564265025 | 22700 | 22725 | 22725 | 22650 | 731 |
| 630 | 20250423 | 092400 | 547685625 | 22750 | 22875 | 22875 | 22750 | 2561 |
| 631 | 20250423 | 092300 | 489303950 | 22850 | 22900 | 22900 | 22850 | 1409 |
| 632 | 20250423 | 092200 | 457056250 | 22900 | 22950 | 22975 | 22900 | 755 |
| 633 | 20250423 | 092100 | 439733225 | 23050 | 22950 | 23050 | 22950 | 304 |
| 634 | 20250423 | 092000 | 432741225 | 23000 | 23000 | 23000 | 23000 | 110 |
| 635 | 20250423 | 091900 | 430211225 | 23050 | 22950 | 23050 | 22950 | 461 |
| 636 | 20250423 | 091800 | 419608925 | 22950 | 22900 | 23000 | 22900 | 217 |
| 637 | 20250423 | 091700 | 414629675 | 23000 | 22950 | 23050 | 22950 | 1328 |
| 638 | 20250423 | 091600 | 384121200 | 23000 | 22950 | 23000 | 22950 | 318 |
| 639 | 20250423 | 091500 | 376822950 | 23000 | 23000 | 23000 | 22950 | 208 |
| 640 | 20250423 | 091400 | 372039950 | 23000 | 23150 | 23150 | 23000 | 300 |
| 641 | 20250423 | 091300 | 365110000 | 23200 | 23150 | 23200 | 23150 | 436 |
| 642 | 20250423 | 091200 | 355016450 | 23100 | 23100 | 23150 | 23050 | 164 |
| 643 | 20250423 | 091100 | 351228600 | 23150 | 23100 | 23200 | 23100 | 835 |
| 644 | 20250423 | 091000 | 331891100 | 23150 | 23200 | 23200 | 23100 | 1013 |
| 645 | 20250423 | 090900 | 308439000 | 23200 | 23250 | 23250 | 23150 | 1798 |
| 646 | 20250423 | 090800 | 266768500 | 23250 | 23100 | 23250 | 23100 | 1318 |
| 647 | 20250423 | 090700 | 236215100 | 23000 | 23000 | 23100 | 23000 | 1051 |
| 648 | 20250423 | 090600 | 212021600 | 22900 | 22950 | 22950 | 22900 | 237 |
| 649 | 20250423 | 090500 | 206585950 | 22950 | 23100 | 23150 | 22950 | 1745 |
| 650 | 20250423 | 090400 | 166361600 | 23150 | 23050 | 23150 | 23050 | 582 |
| 651 | 20250423 | 090300 | 152921500 | 23100 | 23100 | 23150 | 23100 | 857 |
| 652 | 20250423 | 090200 | 133124300 | 23050 | 22900 | 23100 | 22800 | 956 |
| 653 | 20250423 | 090100 | 111152750 | 22800 | 23000 | 23000 | 22800 | 1622 |
| 654 | 20250423 | 090000 | 73902550 | 23000 | 23100 | 23150 | 23000 | 3201 |