33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 190200 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 50250 |
| 3 | 20250423 | 190100 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 4 | 20250423 | 190000 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 5 | 20250423 | 185900 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 6 | 20250423 | 185800 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 7 | 20250423 | 185700 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 8 | 20250423 | 185600 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 9 | 20250423 | 185500 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 10 | 20250423 | 185400 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 11 | 20250423 | 185300 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 12 | 20250423 | 185200 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 13 | 20250423 | 185100 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 14 | 20250423 | 185000 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 15 | 20250423 | 184900 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 16 | 20250423 | 184800 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 17 | 20250423 | 184700 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 18 | 20250423 | 184600 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 19 | 20250423 | 184500 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 20 | 20250423 | 184400 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 21 | 20250423 | 184300 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 22 | 20250423 | 184200 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 23 | 20250423 | 184100 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 24 | 20250423 | 184000 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 25 | 20250423 | 183900 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 26 | 20250423 | 183800 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 27 | 20250423 | 183700 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 28 | 20250423 | 183600 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 29 | 20250423 | 183500 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 30 | 20250423 | 183400 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 31 | 20250423 | 183300 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 32 | 20250423 | 183200 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 50250 |
| 33 | 20250423 | 183100 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 34 | 20250423 | 183000 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 35 | 20250423 | 182900 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 36 | 20250423 | 182800 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 37 | 20250423 | 182700 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 38 | 20250423 | 182600 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 39 | 20250423 | 182500 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 40 | 20250423 | 182400 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 41 | 20250423 | 182300 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 42 | 20250423 | 182200 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 43 | 20250423 | 182100 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 44 | 20250423 | 182000 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 45 | 20250423 | 181900 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 46 | 20250423 | 181800 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 47 | 20250423 | 181700 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 48 | 20250423 | 181600 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 49 | 20250423 | 181500 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 50 | 20250423 | 181400 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 51 | 20250423 | 181300 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 52 | 20250423 | 181200 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 53 | 20250423 | 181100 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 54 | 20250423 | 181000 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 55 | 20250423 | 180900 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 56 | 20250423 | 180800 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 57 | 20250423 | 180700 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 58 | 20250423 | 180600 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 59 | 20250423 | 180500 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 60 | 20250423 | 180400 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 61 | 20250423 | 180300 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 62 | 20250423 | 180200 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 50250 |
| 63 | 20250423 | 180100 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 64 | 20250423 | 180000 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 65 | 20250423 | 175900 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 66 | 20250423 | 175800 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 67 | 20250423 | 175700 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 68 | 20250423 | 175600 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 69 | 20250423 | 175500 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 70 | 20250423 | 175400 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 71 | 20250423 | 175300 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 72 | 20250423 | 175200 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 73 | 20250423 | 175100 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 74 | 20250423 | 175000 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 75 | 20250423 | 174900 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 76 | 20250423 | 174800 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 77 | 20250423 | 174700 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 78 | 20250423 | 174600 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 79 | 20250423 | 174500 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 80 | 20250423 | 174400 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 81 | 20250423 | 174300 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 82 | 20250423 | 174200 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 83 | 20250423 | 174100 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 84 | 20250423 | 174000 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 85 | 20250423 | 173900 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 86 | 20250423 | 173800 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 87 | 20250423 | 173700 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 88 | 20250423 | 173600 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 89 | 20250423 | 173500 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 90 | 20250423 | 173400 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 91 | 20250423 | 173300 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 92 | 20250423 | 173200 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 50250 |
| 93 | 20250423 | 173100 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 94 | 20250423 | 173000 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 95 | 20250423 | 172900 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 96 | 20250423 | 172800 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 97 | 20250423 | 172700 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 98 | 20250423 | 172600 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 99 | 20250423 | 172500 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 100 | 20250423 | 172400 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 101 | 20250423 | 172300 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 102 | 20250423 | 172200 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 103 | 20250423 | 172100 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 104 | 20250423 | 172000 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 105 | 20250423 | 171900 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 106 | 20250423 | 171800 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 107 | 20250423 | 171700 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 108 | 20250423 | 171600 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 109 | 20250423 | 171500 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 110 | 20250423 | 171400 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 111 | 20250423 | 171300 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 112 | 20250423 | 171200 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 113 | 20250423 | 171100 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 114 | 20250423 | 171000 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 115 | 20250423 | 170900 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 116 | 20250423 | 170800 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 117 | 20250423 | 170700 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 118 | 20250423 | 170600 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 119 | 20250423 | 170500 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 120 | 20250423 | 170400 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 121 | 20250423 | 170300 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 122 | 20250423 | 170200 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 50250 |
| 123 | 20250423 | 170100 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 124 | 20250423 | 170000 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 125 | 20250423 | 165900 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 126 | 20250423 | 165800 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 127 | 20250423 | 165700 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 128 | 20250423 | 165600 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 129 | 20250423 | 165500 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 130 | 20250423 | 165400 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 131 | 20250423 | 165300 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 132 | 20250423 | 165200 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 133 | 20250423 | 165100 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 134 | 20250423 | 165000 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 135 | 20250423 | 164900 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 136 | 20250423 | 164800 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 137 | 20250423 | 164700 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 138 | 20250423 | 164600 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 139 | 20250423 | 164500 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 140 | 20250423 | 164400 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 141 | 20250423 | 164300 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 142 | 20250423 | 164200 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 143 | 20250423 | 164100 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 144 | 20250423 | 164000 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 145 | 20250423 | 163900 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 146 | 20250423 | 163800 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 147 | 20250423 | 163700 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 148 | 20250423 | 163600 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 149 | 20250423 | 163500 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 150 | 20250423 | 163400 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 151 | 20250423 | 163300 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 152 | 20250423 | 163200 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 50250 |
| 153 | 20250423 | 163100 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 154 | 20250423 | 163000 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 155 | 20250423 | 162900 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 156 | 20250423 | 162800 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 157 | 20250423 | 162700 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 158 | 20250423 | 162600 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 159 | 20250423 | 162500 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 160 | 20250423 | 162400 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 161 | 20250423 | 162300 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 162 | 20250423 | 162200 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 163 | 20250423 | 162100 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 164 | 20250423 | 162000 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 165 | 20250423 | 161900 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 166 | 20250423 | 161800 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 167 | 20250423 | 161700 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 168 | 20250423 | 161600 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 169 | 20250423 | 161500 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 170 | 20250423 | 161400 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 171 | 20250423 | 161300 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 172 | 20250423 | 161200 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 173 | 20250423 | 161100 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 174 | 20250423 | 161000 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 175 | 20250423 | 160900 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 176 | 20250423 | 160800 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 177 | 20250423 | 160700 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 178 | 20250423 | 160600 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 179 | 20250423 | 160500 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 180 | 20250423 | 160400 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 181 | 20250423 | 160300 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 182 | 20250423 | 160200 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 50250 |
| 183 | 20250423 | 160100 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 184 | 20250423 | 160000 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 185 | 20250423 | 155900 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 186 | 20250423 | 155800 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 187 | 20250423 | 155700 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 188 | 20250423 | 155600 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 189 | 20250423 | 155500 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 190 | 20250423 | 155400 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 191 | 20250423 | 155300 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 192 | 20250423 | 155200 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 193 | 20250423 | 155100 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 194 | 20250423 | 155000 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 195 | 20250423 | 154900 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 196 | 20250423 | 154800 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 197 | 20250423 | 154700 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 198 | 20250423 | 154600 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 199 | 20250423 | 154500 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 200 | 20250423 | 154400 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 201 | 20250423 | 154300 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 202 | 20250423 | 154200 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 203 | 20250423 | 154100 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 204 | 20250423 | 154000 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 205 | 20250423 | 153900 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 206 | 20250423 | 153800 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 207 | 20250423 | 153700 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 208 | 20250423 | 153600 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 209 | 20250423 | 153500 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 210 | 20250423 | 153400 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 211 | 20250423 | 153300 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 212 | 20250423 | 153200 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 50250 |
| 213 | 20250423 | 153100 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 0 |
| 214 | 20250423 | 153000 | 27080011900 | 39400 | 39400 | 39400 | 39400 | 50250 |
| 215 | 20250423 | 152900 | 25100161900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 216 | 20250423 | 152800 | 25100161900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 217 | 20250423 | 152700 | 25100161900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 218 | 20250423 | 152600 | 25100161900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 219 | 20250423 | 152500 | 25100161900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 220 | 20250423 | 152400 | 25100161900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 221 | 20250423 | 152300 | 25100161900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 222 | 20250423 | 152200 | 25100161900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 223 | 20250423 | 152100 | 25100161900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 224 | 20250423 | 152000 | 25100161900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 225 | 20250423 | 151900 | 25100161900 | 39450 | 39400 | 39450 | 39400 | 631 |
| 226 | 20250423 | 151800 | 25075294100 | 39450 | 39475 | 39475 | 39400 | 3491 |
| 227 | 20250423 | 151700 | 24937598400 | 39475 | 39450 | 39500 | 39450 | 687 |
| 228 | 20250423 | 151600 | 24910487900 | 39450 | 39550 | 39550 | 39450 | 9995 |
| 229 | 20250423 | 151500 | 24515681900 | 39550 | 39550 | 39550 | 39500 | 815 |
| 230 | 20250423 | 151400 | 24483459475 | 39550 | 39500 | 39550 | 39500 | 493 |
| 231 | 20250423 | 151300 | 24463978750 | 39500 | 39500 | 39550 | 39500 | 366 |
| 232 | 20250423 | 151200 | 24449510850 | 39550 | 39550 | 39550 | 39500 | 640 |
| 233 | 20250423 | 151100 | 24424206700 | 39500 | 39500 | 39550 | 39500 | 207 |
| 234 | 20250423 | 151000 | 24416023750 | 39500 | 39550 | 39550 | 39500 | 758 |
| 235 | 20250423 | 150900 | 24386081900 | 39550 | 39500 | 39550 | 39500 | 189 |
| 236 | 20250423 | 150800 | 24378615425 | 39525 | 39500 | 39550 | 39500 | 1086 |
| 237 | 20250423 | 150700 | 24335718075 | 39500 | 39500 | 39550 | 39500 | 160 |
| 238 | 20250423 | 150600 | 24329397275 | 39500 | 39525 | 39550 | 39500 | 477 |
| 239 | 20250423 | 150500 | 24310553950 | 39500 | 39500 | 39525 | 39500 | 86 |
| 240 | 20250423 | 150400 | 24307156900 | 39500 | 39500 | 39550 | 39450 | 1388 |
| 241 | 20250423 | 150300 | 24252333350 | 39500 | 39500 | 39550 | 39500 | 8624 |
| 242 | 20250423 | 150200 | 23911664250 | 39500 | 39475 | 39500 | 39450 | 1120 |
| 243 | 20250423 | 150100 | 23867433000 | 39450 | 39500 | 39525 | 39450 | 8673 |
| 244 | 20250423 | 150000 | 23524849875 | 39500 | 39550 | 39550 | 39500 | 1887 |
| 245 | 20250423 | 145900 | 23450312325 | 39500 | 39500 | 39550 | 39500 | 1892 |
| 246 | 20250423 | 145800 | 23375510975 | 39500 | 39500 | 39550 | 39500 | 390 |
| 247 | 20250423 | 145700 | 23360099875 | 39500 | 39550 | 39550 | 39500 | 407 |
| 248 | 20250423 | 145600 | 23344019325 | 39500 | 39500 | 39550 | 39500 | 921 |
| 249 | 20250423 | 145500 | 23307603175 | 39550 | 39500 | 39550 | 39500 | 130 |
| 250 | 20250423 | 145400 | 23302464425 | 39500 | 39525 | 39550 | 39500 | 927 |
| 251 | 20250423 | 145300 | 23265845050 | 39500 | 39500 | 39600 | 39500 | 5682 |
| 252 | 20250423 | 145200 | 23041004550 | 39550 | 39600 | 39600 | 39550 | 1647 |
| 253 | 20250423 | 145100 | 22975862125 | 39550 | 39550 | 39600 | 39500 | 11875 |
| 254 | 20250423 | 145000 | 22506251800 | 39500 | 39550 | 39550 | 39500 | 1681 |
| 255 | 20250423 | 144900 | 22439771350 | 39550 | 39525 | 39550 | 39500 | 995 |
| 256 | 20250423 | 144800 | 22400436600 | 39550 | 39500 | 39550 | 39500 | 771 |
| 257 | 20250423 | 144700 | 22369959275 | 39550 | 39500 | 39550 | 39500 | 1441 |
| 258 | 20250423 | 144600 | 22313000725 | 39500 | 39550 | 39550 | 39500 | 2211 |
| 259 | 20250423 | 144500 | 22225617375 | 39550 | 39500 | 39550 | 39500 | 2044 |
| 260 | 20250423 | 144400 | 22144852825 | 39550 | 39500 | 39550 | 39500 | 317 |
| 261 | 20250423 | 144300 | 22132318075 | 39525 | 39500 | 39525 | 39500 | 59 |
| 262 | 20250423 | 144200 | 22129987125 | 39500 | 39500 | 39550 | 39500 | 2326 |
| 263 | 20250423 | 144100 | 22038108450 | 39500 | 39500 | 39550 | 39500 | 1074 |
| 264 | 20250423 | 144000 | 21995672850 | 39500 | 39500 | 39550 | 39500 | 1826 |
| 265 | 20250423 | 143900 | 21923543850 | 39450 | 39550 | 39550 | 39450 | 1646 |
| 266 | 20250423 | 143800 | 21858527950 | 39500 | 39500 | 39550 | 39500 | 1093 |
| 267 | 20250423 | 143700 | 21815354300 | 39500 | 39500 | 39550 | 39450 | 1073 |
| 268 | 20250423 | 143600 | 21772972350 | 39450 | 39500 | 39550 | 39450 | 692 |
| 269 | 20250423 | 143500 | 21745639425 | 39500 | 39500 | 39550 | 39450 | 3150 |
| 270 | 20250423 | 143400 | 21621214325 | 39500 | 39475 | 39500 | 39450 | 187 |
| 271 | 20250423 | 143300 | 21613832050 | 39500 | 39450 | 39500 | 39450 | 2047 |
| 272 | 20250423 | 143200 | 21532979250 | 39450 | 39450 | 39500 | 39450 | 553 |
| 273 | 20250423 | 143100 | 21511138700 | 39450 | 39450 | 39500 | 39450 | 112 |
| 274 | 20250423 | 143000 | 21506716900 | 39450 | 39450 | 39500 | 39450 | 2817 |
| 275 | 20250423 | 142900 | 21395501700 | 39450 | 39450 | 39500 | 39450 | 240 |
| 276 | 20250423 | 142800 | 21386032250 | 39500 | 39500 | 39500 | 39450 | 1132 |
| 277 | 20250423 | 142700 | 21341322550 | 39500 | 39500 | 39500 | 39450 | 629 |
| 278 | 20250423 | 142600 | 21316482600 | 39500 | 39500 | 39550 | 39450 | 261 |
| 279 | 20250423 | 142500 | 21306173400 | 39500 | 39500 | 39550 | 39500 | 359 |
| 280 | 20250423 | 142400 | 21291992375 | 39550 | 39500 | 39550 | 39500 | 600 |
| 281 | 20250423 | 142300 | 21268291800 | 39550 | 39550 | 39550 | 39450 | 3201 |
| 282 | 20250423 | 142200 | 21141846650 | 39500 | 39450 | 39500 | 39450 | 4723 |
| 283 | 20250423 | 142100 | 20955293500 | 39500 | 39450 | 39500 | 39400 | 882 |
| 284 | 20250423 | 142000 | 20920498300 | 39500 | 39400 | 39500 | 39400 | 17640 |
| 285 | 20250423 | 141900 | 20223850700 | 39400 | 39400 | 39450 | 39400 | 669 |
| 286 | 20250423 | 141800 | 20197488550 | 39450 | 39450 | 39500 | 39400 | 1278 |
| 287 | 20250423 | 141700 | 20147076900 | 39450 | 39450 | 39500 | 39450 | 1185 |
| 288 | 20250423 | 141600 | 20100328550 | 39450 | 39450 | 39500 | 39450 | 1273 |
| 289 | 20250423 | 141500 | 20050107000 | 39450 | 39450 | 39500 | 39450 | 98 |
| 290 | 20250423 | 141400 | 20046239700 | 39450 | 39450 | 39500 | 39450 | 829 |
| 291 | 20250423 | 141300 | 20013534400 | 39450 | 39450 | 39500 | 39450 | 239 |
| 292 | 20250423 | 141200 | 20004102350 | 39500 | 39500 | 39500 | 39450 | 746 |
| 293 | 20250423 | 141100 | 19974668650 | 39450 | 39450 | 39500 | 39450 | 208 |
| 294 | 20250423 | 141000 | 19966462100 | 39450 | 39450 | 39500 | 39450 | 643 |
| 295 | 20250423 | 140900 | 19941071550 | 39450 | 39450 | 39500 | 39450 | 360 |
| 296 | 20250423 | 140800 | 19926863500 | 39450 | 39400 | 39500 | 39400 | 5915 |
| 297 | 20250423 | 140700 | 19693526950 | 39400 | 39450 | 39450 | 39400 | 219 |
| 298 | 20250423 | 140600 | 19684896650 | 39400 | 39400 | 39450 | 39400 | 550 |
| 299 | 20250423 | 140500 | 19663226200 | 39400 | 39450 | 39500 | 39400 | 1263 |
| 300 | 20250423 | 140400 | 19613403250 | 39450 | 39500 | 39500 | 39450 | 1697 |
| 301 | 20250423 | 140300 | 19546455950 | 39450 | 39400 | 39500 | 39400 | 12157 |
| 302 | 20250423 | 140200 | 19066827350 | 39400 | 39400 | 39450 | 39400 | 2336 |
| 303 | 20250423 | 140100 | 18974737900 | 39400 | 39450 | 39450 | 39400 | 1076 |
| 304 | 20250423 | 140000 | 18932342300 | 39400 | 39350 | 39450 | 39350 | 8750 |
| 305 | 20250423 | 135900 | 18587581175 | 39350 | 39350 | 39400 | 39350 | 710 |
| 306 | 20250423 | 135800 | 18559622200 | 39350 | 39350 | 39400 | 39350 | 1286 |
| 307 | 20250423 | 135700 | 18509017400 | 39350 | 39300 | 39400 | 39300 | 3039 |
| 308 | 20250423 | 135600 | 18389434850 | 39325 | 39350 | 39375 | 39300 | 445 |
| 309 | 20250423 | 135500 | 18371927875 | 39350 | 39350 | 39375 | 39350 | 476 |
| 310 | 20250423 | 135400 | 18353197225 | 39350 | 39350 | 39375 | 39350 | 483 |
| 311 | 20250423 | 135300 | 18334190200 | 39375 | 39350 | 39375 | 39350 | 2674 |
| 312 | 20250423 | 135200 | 18228967225 | 39350 | 39375 | 39375 | 39350 | 121 |
| 313 | 20250423 | 135100 | 18224205525 | 39350 | 39350 | 39400 | 39350 | 198 |
| 314 | 20250423 | 135000 | 18216410950 | 39350 | 39350 | 39400 | 39350 | 218 |
| 315 | 20250423 | 134900 | 18207831400 | 39400 | 39400 | 39400 | 39350 | 201 |
| 316 | 20250423 | 134800 | 18199918750 | 39350 | 39350 | 39400 | 39350 | 3712 |
| 317 | 20250423 | 134700 | 18053840650 | 39350 | 39300 | 39350 | 39300 | 1946 |
| 318 | 20250423 | 134600 | 17977267800 | 39350 | 39300 | 39350 | 39300 | 1176 |
| 319 | 20250423 | 134500 | 17930998200 | 39300 | 39325 | 39350 | 39300 | 489 |
| 320 | 20250423 | 134400 | 17911767500 | 39300 | 39250 | 39350 | 39250 | 2374 |
| 321 | 20250423 | 134300 | 17818476300 | 39250 | 39275 | 39300 | 39250 | 613 |
| 322 | 20250423 | 134200 | 17794390000 | 39250 | 39300 | 39300 | 39250 | 433 |
| 323 | 20250423 | 134100 | 17777390550 | 39250 | 39300 | 39300 | 39250 | 652 |
| 324 | 20250423 | 134000 | 17751773900 | 39300 | 39300 | 39300 | 39250 | 2107 |
| 325 | 20250423 | 133900 | 17668971700 | 39300 | 39250 | 39300 | 39250 | 278 |
| 326 | 20250423 | 133800 | 17658054850 | 39250 | 39350 | 39350 | 39250 | 805 |
| 327 | 20250423 | 133700 | 17626399800 | 39350 | 39250 | 39350 | 39250 | 274 |
| 328 | 20250423 | 133600 | 17615633900 | 39250 | 39250 | 39300 | 39250 | 2025 |
| 329 | 20250423 | 133500 | 17536110400 | 39300 | 39250 | 39350 | 39250 | 1108 |
| 330 | 20250423 | 133400 | 17492567450 | 39300 | 39250 | 39300 | 39250 | 147 |
| 331 | 20250423 | 133300 | 17486793600 | 39250 | 39250 | 39300 | 39250 | 68 |
| 332 | 20250423 | 133200 | 17484124150 | 39300 | 39300 | 39300 | 39250 | 900 |
| 333 | 20250423 | 133100 | 17448755700 | 39300 | 39300 | 39350 | 39250 | 1186 |
| 334 | 20250423 | 133000 | 17402147600 | 39250 | 39300 | 39350 | 39250 | 3336 |
| 335 | 20250423 | 132900 | 17271041600 | 39300 | 39300 | 39350 | 39250 | 2345 |
| 336 | 20250423 | 132800 | 17178909975 | 39300 | 39300 | 39325 | 39250 | 3932 |
| 337 | 20250423 | 132700 | 17024388350 | 39300 | 39350 | 39350 | 39300 | 363 |
| 338 | 20250423 | 132600 | 17010121725 | 39350 | 39300 | 39350 | 39300 | 113 |
| 339 | 20250423 | 132500 | 17005676875 | 39300 | 39350 | 39375 | 39300 | 9048 |
| 340 | 20250423 | 132400 | 16649662925 | 39375 | 39350 | 39375 | 39350 | 310 |
| 341 | 20250423 | 132300 | 16637458725 | 39400 | 39400 | 39400 | 39350 | 237 |
| 342 | 20250423 | 132200 | 16628124325 | 39400 | 39400 | 39400 | 39350 | 147 |
| 343 | 20250423 | 132100 | 16622334225 | 39350 | 39350 | 39400 | 39350 | 795 |
| 344 | 20250423 | 132000 | 16591044675 | 39400 | 39400 | 39400 | 39350 | 1075 |
| 345 | 20250423 | 131900 | 16548692075 | 39400 | 39400 | 39400 | 39350 | 257 |
| 346 | 20250423 | 131800 | 16538568075 | 39400 | 39400 | 39400 | 39350 | 236 |
| 347 | 20250423 | 131700 | 16529272575 | 39350 | 39400 | 39400 | 39350 | 303 |
| 348 | 20250423 | 131600 | 16517338175 | 39400 | 39400 | 39400 | 39350 | 6278 |
| 349 | 20250423 | 131500 | 16269989025 | 39400 | 39400 | 39400 | 39350 | 178 |
| 350 | 20250423 | 131400 | 16262978625 | 39350 | 39350 | 39400 | 39350 | 480 |
| 351 | 20250423 | 131300 | 16244072275 | 39400 | 39400 | 39400 | 39350 | 143 |
| 352 | 20250423 | 131200 | 16238439775 | 39400 | 39400 | 39400 | 39350 | 340 |
| 353 | 20250423 | 131100 | 16225052525 | 39400 | 39400 | 39400 | 39350 | 219 |
| 354 | 20250423 | 131000 | 16216427675 | 39350 | 39450 | 39450 | 39350 | 4525 |
| 355 | 20250423 | 130900 | 16038140725 | 39450 | 39450 | 39450 | 39400 | 363 |
| 356 | 20250423 | 130800 | 16023833125 | 39450 | 39450 | 39450 | 39400 | 2781 |
| 357 | 20250423 | 130700 | 15914256075 | 39450 | 39450 | 39450 | 39400 | 150 |
| 358 | 20250423 | 130600 | 15908338975 | 39450 | 39400 | 39450 | 39400 | 152 |
| 359 | 20250423 | 130500 | 15902344525 | 39450 | 39450 | 39450 | 39400 | 353 |
| 360 | 20250423 | 130400 | 15888426900 | 39450 | 39450 | 39450 | 39400 | 1069 |
| 361 | 20250423 | 130300 | 15846301800 | 39450 | 39450 | 39450 | 39400 | 193 |
| 362 | 20250423 | 130200 | 15838689850 | 39450 | 39400 | 39450 | 39400 | 873 |
| 363 | 20250423 | 130100 | 15804285300 | 39400 | 39450 | 39450 | 39400 | 2507 |
| 364 | 20250423 | 130000 | 15705503075 | 39450 | 39450 | 39450 | 39400 | 284 |
| 365 | 20250423 | 125900 | 15694308875 | 39450 | 39450 | 39450 | 39400 | 690 |
| 366 | 20250423 | 125800 | 15667115475 | 39450 | 39400 | 39450 | 39350 | 6907 |
| 367 | 20250423 | 125700 | 15394982325 | 39400 | 39375 | 39400 | 39350 | 255 |
| 368 | 20250423 | 125600 | 15384941125 | 39350 | 39400 | 39400 | 39350 | 236 |
| 369 | 20250423 | 125500 | 15375646800 | 39350 | 39400 | 39400 | 39350 | 155 |
| 370 | 20250423 | 125400 | 15369541475 | 39350 | 39400 | 39400 | 39350 | 256 |
| 371 | 20250423 | 125300 | 15359461975 | 39400 | 39400 | 39400 | 39350 | 136 |
| 372 | 20250423 | 125200 | 15354106225 | 39350 | 39350 | 39400 | 39350 | 76 |
| 373 | 20250423 | 125100 | 15351114425 | 39400 | 39400 | 39400 | 39350 | 90 |
| 374 | 20250423 | 125000 | 15347570600 | 39400 | 39400 | 39400 | 39350 | 55 |
| 375 | 20250423 | 124900 | 15345404900 | 39400 | 39400 | 39400 | 39350 | 92 |
| 376 | 20250423 | 124800 | 15341782250 | 39400 | 39400 | 39400 | 39350 | 246 |
| 377 | 20250423 | 124700 | 15332096550 | 39400 | 39350 | 39400 | 39350 | 306 |
| 378 | 20250423 | 124600 | 15320048225 | 39400 | 39350 | 39400 | 39350 | 60 |
| 379 | 20250423 | 124500 | 15317685925 | 39350 | 39350 | 39400 | 39350 | 218 |
| 380 | 20250423 | 124400 | 15309105975 | 39350 | 39400 | 39400 | 39350 | 117 |
| 381 | 20250423 | 124300 | 15304501775 | 39400 | 39400 | 39400 | 39350 | 5691 |
| 382 | 20250423 | 124200 | 15080278425 | 39400 | 39400 | 39400 | 39350 | 105 |
| 383 | 20250423 | 124100 | 15076143275 | 39400 | 39350 | 39400 | 39350 | 62 |
| 384 | 20250423 | 124000 | 15073702425 | 39350 | 39350 | 39400 | 39350 | 178 |
| 385 | 20250423 | 123900 | 15066695725 | 39400 | 39350 | 39400 | 39350 | 101 |
| 386 | 20250423 | 123800 | 15062716575 | 39350 | 39400 | 39400 | 39350 | 2348 |
| 387 | 20250423 | 123700 | 14970206975 | 39350 | 39400 | 39400 | 39350 | 87 |
| 388 | 20250423 | 123600 | 14966781825 | 39400 | 39350 | 39400 | 39350 | 610 |
| 389 | 20250423 | 123500 | 14942753325 | 39350 | 39400 | 39400 | 39350 | 274 |
| 390 | 20250423 | 123400 | 14931971050 | 39350 | 39350 | 39400 | 39350 | 3187 |
| 391 | 20250423 | 123300 | 14806561550 | 39350 | 39350 | 39400 | 39350 | 321 |
| 392 | 20250423 | 123200 | 14793929900 | 39350 | 39400 | 39400 | 39350 | 254 |
| 393 | 20250423 | 123100 | 14783932450 | 39350 | 39400 | 39400 | 39350 | 125 |
| 394 | 20250423 | 123000 | 14779008850 | 39400 | 39350 | 39400 | 39350 | 203 |
| 395 | 20250423 | 122900 | 14771019800 | 39350 | 39350 | 39400 | 39350 | 75 |
| 396 | 20250423 | 122800 | 14768068250 | 39350 | 39350 | 39400 | 39350 | 100 |
| 397 | 20250423 | 122700 | 14764129350 | 39350 | 39375 | 39400 | 39350 | 131 |
| 398 | 20250423 | 122600 | 14758973850 | 39350 | 39400 | 39400 | 39350 | 869 |
| 399 | 20250423 | 122500 | 14724778175 | 39350 | 39350 | 39400 | 39300 | 2506 |
| 400 | 20250423 | 122400 | 14626166550 | 39350 | 39325 | 39350 | 39325 | 1321 |
| 401 | 20250423 | 122300 | 14574185900 | 39350 | 39325 | 39350 | 39300 | 434 |
| 402 | 20250423 | 122200 | 14557122675 | 39325 | 39350 | 39350 | 39300 | 67 |
| 403 | 20250423 | 122100 | 14554487850 | 39300 | 39350 | 39400 | 39300 | 1306 |
| 404 | 20250423 | 122000 | 14503098000 | 39350 | 39375 | 39400 | 39350 | 421 |
| 405 | 20250423 | 121900 | 14486528225 | 39375 | 39300 | 39400 | 39300 | 3241 |
| 406 | 20250423 | 121800 | 14358981175 | 39350 | 39300 | 39350 | 39300 | 63 |
| 407 | 20250423 | 121700 | 14356503825 | 39350 | 39350 | 39350 | 39300 | 118 |
| 408 | 20250423 | 121600 | 14351862825 | 39350 | 39350 | 39350 | 39300 | 131 |
| 409 | 20250423 | 121500 | 14346712075 | 39300 | 39300 | 39350 | 39300 | 882 |
| 410 | 20250423 | 121400 | 14312013025 | 39300 | 39300 | 39350 | 39300 | 38 |
| 411 | 20250423 | 121300 | 14310519375 | 39350 | 39300 | 39350 | 39300 | 1386 |
| 412 | 20250423 | 121200 | 14256047975 | 39300 | 39350 | 39350 | 39300 | 135 |
| 413 | 20250423 | 121100 | 14250740175 | 39300 | 39350 | 39350 | 39300 | 75 |
| 414 | 20250423 | 121000 | 14247792000 | 39350 | 39300 | 39350 | 39300 | 897 |
| 415 | 20250423 | 120900 | 14212498350 | 39300 | 39300 | 39350 | 39300 | 1000 |
| 416 | 20250423 | 120800 | 14173197950 | 39300 | 39300 | 39350 | 39300 | 714 |
| 417 | 20250423 | 120700 | 14145109950 | 39300 | 39300 | 39350 | 39250 | 1029 |
| 418 | 20250423 | 120600 | 14104672150 | 39250 | 39300 | 39300 | 39250 | 165 |
| 419 | 20250423 | 120500 | 14098191200 | 39300 | 39300 | 39300 | 39300 | 210 |
| 420 | 20250423 | 120400 | 14089938200 | 39300 | 39300 | 39300 | 39250 | 467 |
| 421 | 20250423 | 120300 | 14071594200 | 39300 | 39250 | 39300 | 39250 | 459 |
| 422 | 20250423 | 120200 | 14053557250 | 39300 | 39250 | 39300 | 39250 | 590 |
| 423 | 20250423 | 120100 | 14030377700 | 39300 | 39300 | 39300 | 39250 | 151 |
| 424 | 20250423 | 120000 | 14024448650 | 39300 | 39300 | 39300 | 39250 | 96 |
| 425 | 20250423 | 115900 | 14020677325 | 39300 | 39300 | 39350 | 39250 | 643 |
| 426 | 20250423 | 115800 | 13995407375 | 39300 | 39300 | 39300 | 39250 | 2399 |
| 427 | 20250423 | 115700 | 13901126975 | 39300 | 39300 | 39300 | 39250 | 103 |
| 428 | 20250423 | 115600 | 13897081100 | 39300 | 39300 | 39300 | 39250 | 139 |
| 429 | 20250423 | 115500 | 13891619700 | 39300 | 39300 | 39350 | 39300 | 2253 |
| 430 | 20250423 | 115400 | 13803075950 | 39325 | 39350 | 39350 | 39300 | 186 |
| 431 | 20250423 | 115300 | 13795763900 | 39300 | 39300 | 39350 | 39300 | 56 |
| 432 | 20250423 | 115200 | 13793561750 | 39350 | 39300 | 39350 | 39300 | 202 |
| 433 | 20250423 | 115100 | 13785617375 | 39350 | 39350 | 39350 | 39300 | 417 |
| 434 | 20250423 | 115000 | 13769221325 | 39350 | 39350 | 39400 | 39300 | 300 |
| 435 | 20250423 | 114900 | 13757416175 | 39350 | 39350 | 39400 | 39350 | 1907 |
| 436 | 20250423 | 114800 | 13682375425 | 39350 | 39400 | 39400 | 39350 | 25 |
| 437 | 20250423 | 114700 | 13681390775 | 39350 | 39350 | 39400 | 39350 | 1583 |
| 438 | 20250423 | 114600 | 13619098025 | 39350 | 39400 | 39400 | 39350 | 4845 |
| 439 | 20250423 | 114500 | 13428445475 | 39400 | 39350 | 39400 | 39350 | 58 |
| 440 | 20250423 | 114400 | 13426162325 | 39350 | 39350 | 39400 | 39350 | 643 |
| 441 | 20250423 | 114300 | 13400859825 | 39350 | 39350 | 39400 | 39350 | 186 |
| 442 | 20250423 | 114200 | 13393538925 | 39350 | 39350 | 39400 | 39350 | 1055 |
| 443 | 20250423 | 114100 | 13352021925 | 39350 | 39400 | 39400 | 39350 | 754 |
| 444 | 20250423 | 114000 | 13322316575 | 39350 | 39350 | 39400 | 39350 | 997 |
| 445 | 20250423 | 113900 | 13283084525 | 39350 | 39350 | 39400 | 39350 | 5476 |
| 446 | 20250423 | 113800 | 13067590175 | 39300 | 39350 | 39350 | 39300 | 117 |
| 447 | 20250423 | 113700 | 13062991425 | 39350 | 39300 | 39350 | 39300 | 29 |
| 448 | 20250423 | 113600 | 13061851125 | 39350 | 39350 | 39350 | 39300 | 1332 |
| 449 | 20250423 | 113500 | 13009494100 | 39350 | 39300 | 39350 | 39300 | 95 |
| 450 | 20250423 | 113400 | 13005759500 | 39350 | 39350 | 39350 | 39300 | 606 |
| 451 | 20250423 | 113300 | 12981943000 | 39300 | 39300 | 39350 | 39300 | 1708 |
| 452 | 20250423 | 113200 | 12914811250 | 39300 | 39350 | 39350 | 39300 | 60 |
| 453 | 20250423 | 113100 | 12912452850 | 39350 | 39300 | 39350 | 39300 | 1037 |
| 454 | 20250423 | 113000 | 12871697850 | 39350 | 39350 | 39350 | 39300 | 100 |
| 455 | 20250423 | 112900 | 12867765000 | 39300 | 39350 | 39350 | 39300 | 1581 |
| 456 | 20250423 | 112800 | 12805553250 | 39350 | 39400 | 39400 | 39350 | 1407 |
| 457 | 20250423 | 112700 | 12750187350 | 39400 | 39400 | 39400 | 39350 | 453 |
| 458 | 20250423 | 112600 | 12732360150 | 39350 | 39350 | 39400 | 39350 | 993 |
| 459 | 20250423 | 112500 | 12693281350 | 39300 | 39350 | 39350 | 39300 | 746 |
| 460 | 20250423 | 112400 | 12663963150 | 39325 | 39350 | 39350 | 39300 | 298 |
| 461 | 20250423 | 112300 | 12652241150 | 39300 | 39350 | 39350 | 39300 | 572 |
| 462 | 20250423 | 112200 | 12629735150 | 39350 | 39300 | 39400 | 39250 | 3345 |
| 463 | 20250423 | 112100 | 12498183450 | 39300 | 39300 | 39300 | 39250 | 290 |
| 464 | 20250423 | 112000 | 12486793475 | 39300 | 39300 | 39300 | 39250 | 80 |
| 465 | 20250423 | 111900 | 12483652375 | 39300 | 39300 | 39300 | 39250 | 613 |
| 466 | 20250423 | 111800 | 12459563150 | 39300 | 39300 | 39350 | 39275 | 1106 |
| 467 | 20250423 | 111700 | 12416097975 | 39350 | 39300 | 39400 | 39275 | 7291 |
| 468 | 20250423 | 111600 | 12129380375 | 39275 | 39300 | 39300 | 39250 | 259 |
| 469 | 20250423 | 111500 | 12119204850 | 39275 | 39275 | 39300 | 39275 | 115 |
| 470 | 20250423 | 111400 | 12114686575 | 39300 | 39250 | 39300 | 39250 | 164 |
| 471 | 20250423 | 111300 | 12108241900 | 39300 | 39300 | 39300 | 39250 | 585 |
| 472 | 20250423 | 111200 | 12085253775 | 39250 | 39300 | 39300 | 39250 | 115 |
| 473 | 20250423 | 111100 | 12080738625 | 39300 | 39250 | 39300 | 39250 | 74 |
| 474 | 20250423 | 111000 | 12077832475 | 39250 | 39300 | 39300 | 39250 | 275 |
| 475 | 20250423 | 110900 | 12067027375 | 39300 | 39250 | 39300 | 39250 | 489 |
| 476 | 20250423 | 110800 | 12047826725 | 39300 | 39300 | 39300 | 39250 | 551 |
| 477 | 20250423 | 110700 | 12026177025 | 39250 | 39250 | 39300 | 39250 | 281 |
| 478 | 20250423 | 110600 | 12015138300 | 39250 | 39250 | 39275 | 39250 | 115 |
| 479 | 20250423 | 110500 | 12010623800 | 39275 | 39250 | 39300 | 39250 | 189 |
| 480 | 20250423 | 110400 | 12003204050 | 39250 | 39250 | 39250 | 39200 | 3778 |
| 481 | 20250423 | 110300 | 11854919475 | 39250 | 39250 | 39250 | 39200 | 52 |
| 482 | 20250423 | 110200 | 11852879425 | 39250 | 39200 | 39250 | 39150 | 2232 |
| 483 | 20250423 | 110100 | 11765389475 | 39150 | 39200 | 39200 | 39150 | 1886 |
| 484 | 20250423 | 110000 | 11691464675 | 39200 | 39200 | 39200 | 39150 | 94 |
| 485 | 20250423 | 105900 | 11687783425 | 39200 | 39150 | 39200 | 39150 | 127 |
| 486 | 20250423 | 105800 | 11682807325 | 39150 | 39150 | 39200 | 39150 | 214 |
| 487 | 20250423 | 105700 | 11674427075 | 39150 | 39200 | 39200 | 39150 | 142 |
| 488 | 20250423 | 105600 | 11668862675 | 39150 | 39150 | 39200 | 39150 | 643 |
| 489 | 20250423 | 105500 | 11643676375 | 39150 | 39200 | 39200 | 39150 | 259 |
| 490 | 20250423 | 105400 | 11633530625 | 39200 | 39250 | 39250 | 39150 | 2296 |
| 491 | 20250423 | 105300 | 11543532425 | 39200 | 39150 | 39250 | 39150 | 1920 |
| 492 | 20250423 | 105200 | 11468283500 | 39200 | 39175 | 39200 | 39150 | 2314 |
| 493 | 20250423 | 105100 | 11377679225 | 39150 | 39200 | 39200 | 39150 | 145 |
| 494 | 20250423 | 105000 | 11371999050 | 39200 | 39200 | 39200 | 39150 | 1143 |
| 495 | 20250423 | 104900 | 11327196000 | 39200 | 39250 | 39250 | 39200 | 2685 |
| 496 | 20250423 | 104800 | 11221943950 | 39200 | 39200 | 39250 | 39200 | 170 |
| 497 | 20250423 | 104700 | 11215279600 | 39250 | 39200 | 39250 | 39200 | 133 |
| 498 | 20250423 | 104600 | 11210061925 | 39250 | 39200 | 39250 | 39200 | 2138 |
| 499 | 20250423 | 104500 | 11126146625 | 39200 | 39200 | 39250 | 39200 | 2707 |
| 500 | 20250423 | 104400 | 11020031175 | 39250 | 39200 | 39250 | 39200 | 313 |
| 501 | 20250423 | 104300 | 11007756425 | 39200 | 39200 | 39250 | 39200 | 4584 |
| 502 | 20250423 | 104200 | 10828062700 | 39200 | 39250 | 39250 | 39200 | 1664 |
| 503 | 20250423 | 104100 | 10762807875 | 39250 | 39200 | 39250 | 39200 | 1064 |
| 504 | 20250423 | 104000 | 10721086100 | 39200 | 39250 | 39250 | 39200 | 786 |
| 505 | 20250423 | 103900 | 10690262575 | 39250 | 39250 | 39250 | 39200 | 260 |
| 506 | 20250423 | 103800 | 10680060125 | 39250 | 39250 | 39250 | 39200 | 510 |
| 507 | 20250423 | 103700 | 10660044225 | 39250 | 39250 | 39300 | 39200 | 13998 |
| 508 | 20250423 | 103600 | 10110658225 | 39300 | 39250 | 39300 | 39250 | 259 |
| 509 | 20250423 | 103500 | 10100481325 | 39300 | 39250 | 39300 | 39250 | 248 |
| 510 | 20250423 | 103400 | 10090745925 | 39300 | 39300 | 39300 | 39250 | 472 |
| 511 | 20250423 | 103300 | 10072218625 | 39300 | 39350 | 39350 | 39250 | 783 |
| 512 | 20250423 | 103200 | 10041457925 | 39350 | 39350 | 39350 | 39300 | 4442 |
| 513 | 20250423 | 103100 | 9866870425 | 39300 | 39350 | 39400 | 39300 | 1879 |
| 514 | 20250423 | 103000 | 9792931375 | 39400 | 39300 | 39400 | 39250 | 3707 |
| 515 | 20250423 | 102900 | 9647180600 | 39300 | 39350 | 39350 | 39300 | 4948 |
| 516 | 20250423 | 102800 | 9452722250 | 39300 | 39300 | 39350 | 39300 | 893 |
| 517 | 20250423 | 102700 | 9417601475 | 39300 | 39325 | 39325 | 39250 | 1038 |
| 518 | 20250423 | 102600 | 9376829600 | 39325 | 39350 | 39350 | 39300 | 1003 |
| 519 | 20250423 | 102500 | 9337410450 | 39350 | 39400 | 39400 | 39300 | 398 |
| 520 | 20250423 | 102400 | 9321748700 | 39400 | 39350 | 39400 | 39300 | 576 |
| 521 | 20250423 | 102300 | 9299084400 | 39350 | 39350 | 39350 | 39300 | 1155 |
| 522 | 20250423 | 102200 | 9253636925 | 39350 | 39400 | 39400 | 39300 | 200 |
| 523 | 20250423 | 102100 | 9245767200 | 39400 | 39250 | 39400 | 39250 | 5738 |
| 524 | 20250423 | 102000 | 9020198450 | 39250 | 39350 | 39350 | 39250 | 3368 |
| 525 | 20250423 | 101900 | 8887903800 | 39350 | 39350 | 39350 | 39300 | 668 |
| 526 | 20250423 | 101800 | 8861630350 | 39350 | 39300 | 39350 | 39300 | 241 |
| 527 | 20250423 | 101700 | 8852154375 | 39300 | 39300 | 39350 | 39250 | 1151 |
| 528 | 20250423 | 101600 | 8806921425 | 39250 | 39250 | 39300 | 39250 | 644 |
| 529 | 20250423 | 101500 | 8781643625 | 39250 | 39200 | 39250 | 39200 | 708 |
| 530 | 20250423 | 101400 | 8753856725 | 39250 | 39250 | 39250 | 39200 | 392 |
| 531 | 20250423 | 101300 | 8738472025 | 39250 | 39250 | 39250 | 39200 | 317 |
| 532 | 20250423 | 101200 | 8726030325 | 39300 | 39350 | 39350 | 39250 | 2352 |
| 533 | 20250423 | 101100 | 8633667325 | 39350 | 39300 | 39350 | 39250 | 1689 |
| 534 | 20250423 | 101000 | 8567289125 | 39300 | 39300 | 39300 | 39250 | 285 |
| 535 | 20250423 | 100900 | 8556090675 | 39250 | 39300 | 39300 | 39250 | 245 |
| 536 | 20250423 | 100800 | 8546471600 | 39300 | 39250 | 39300 | 39250 | 1988 |
| 537 | 20250423 | 100700 | 8468440800 | 39275 | 39300 | 39300 | 39250 | 1601 |
| 538 | 20250423 | 100600 | 8405575525 | 39300 | 39350 | 39400 | 39250 | 1554 |
| 539 | 20250423 | 100500 | 8344469125 | 39400 | 39350 | 39400 | 39350 | 121 |
| 540 | 20250423 | 100400 | 8339705325 | 39400 | 39400 | 39400 | 39350 | 1034 |
| 541 | 20250423 | 100300 | 8298981725 | 39400 | 39450 | 39450 | 39400 | 1216 |
| 542 | 20250423 | 100200 | 8251070225 | 39450 | 39350 | 39450 | 39300 | 4052 |
| 543 | 20250423 | 100100 | 8091569800 | 39350 | 39350 | 39350 | 39300 | 439 |
| 544 | 20250423 | 100000 | 8074295900 | 39350 | 39350 | 39350 | 39300 | 307 |
| 545 | 20250423 | 095900 | 8062217225 | 39300 | 39275 | 39300 | 39250 | 422 |
| 546 | 20250423 | 095800 | 8045635275 | 39250 | 39300 | 39300 | 39250 | 1039 |
| 547 | 20250423 | 095700 | 8004804600 | 39300 | 39300 | 39300 | 39250 | 823 |
| 548 | 20250423 | 095600 | 7972465000 | 39300 | 39250 | 39300 | 39250 | 1872 |
| 549 | 20250423 | 095500 | 7898900050 | 39300 | 39250 | 39300 | 39250 | 127 |
| 550 | 20250423 | 095400 | 7893913950 | 39250 | 39250 | 39300 | 39250 | 466 |
| 551 | 20250423 | 095300 | 7875617400 | 39300 | 39275 | 39300 | 39250 | 144 |
| 552 | 20250423 | 095200 | 7869961300 | 39275 | 39300 | 39300 | 39250 | 438 |
| 553 | 20250423 | 095100 | 7852768275 | 39250 | 39275 | 39300 | 39250 | 395 |
| 554 | 20250423 | 095000 | 7837263575 | 39300 | 39250 | 39300 | 39250 | 85 |
| 555 | 20250423 | 094900 | 7833926275 | 39300 | 39300 | 39300 | 39250 | 151 |
| 556 | 20250423 | 094800 | 7827998425 | 39300 | 39300 | 39300 | 39250 | 141 |
| 557 | 20250423 | 094700 | 7822462025 | 39300 | 39300 | 39300 | 39250 | 586 |
| 558 | 20250423 | 094600 | 7799434175 | 39300 | 39250 | 39300 | 39250 | 320 |
| 559 | 20250423 | 094500 | 7786860775 | 39300 | 39300 | 39350 | 39300 | 1533 |
| 560 | 20250423 | 094400 | 7726613575 | 39300 | 39300 | 39350 | 39250 | 6530 |
| 561 | 20250423 | 094300 | 7470024900 | 39300 | 39300 | 39300 | 39250 | 387 |
| 562 | 20250423 | 094200 | 7454821150 | 39250 | 39200 | 39300 | 39150 | 3942 |
| 563 | 20250423 | 094100 | 7300301350 | 39150 | 39200 | 39200 | 39150 | 1361 |
| 564 | 20250423 | 094000 | 7246985300 | 39150 | 39200 | 39200 | 39150 | 452 |
| 565 | 20250423 | 093900 | 7229283550 | 39200 | 39150 | 39200 | 39150 | 783 |
| 566 | 20250423 | 093800 | 7198601550 | 39150 | 39200 | 39200 | 39150 | 952 |
| 567 | 20250423 | 093700 | 7161314950 | 39150 | 39200 | 39200 | 39150 | 1696 |
| 568 | 20250423 | 093600 | 7094904300 | 39200 | 39250 | 39250 | 39150 | 2608 |
| 569 | 20250423 | 093500 | 6992654000 | 39250 | 39250 | 39250 | 39200 | 5723 |
| 570 | 20250423 | 093400 | 6768179100 | 39250 | 39250 | 39250 | 39200 | 397 |
| 571 | 20250423 | 093300 | 6752603900 | 39250 | 39200 | 39250 | 39200 | 1759 |
| 572 | 20250423 | 093200 | 6683626650 | 39200 | 39250 | 39250 | 39200 | 522 |
| 573 | 20250423 | 093100 | 6663152450 | 39250 | 39250 | 39250 | 39200 | 1370 |
| 574 | 20250423 | 093000 | 6609385400 | 39250 | 39200 | 39250 | 39150 | 4576 |
| 575 | 20250423 | 092900 | 6430025600 | 39200 | 39350 | 39350 | 39200 | 14924 |
| 576 | 20250423 | 092800 | 5844469650 | 39300 | 39400 | 39400 | 39300 | 4048 |
| 577 | 20250423 | 092700 | 5685182900 | 39350 | 39350 | 39400 | 39350 | 815 |
| 578 | 20250423 | 092600 | 5653076975 | 39350 | 39400 | 39400 | 39350 | 1099 |
| 579 | 20250423 | 092500 | 5609778475 | 39350 | 39450 | 39450 | 39350 | 1765 |
| 580 | 20250423 | 092400 | 5540242225 | 39450 | 39450 | 39450 | 39400 | 131 |
| 581 | 20250423 | 092300 | 5535078675 | 39400 | 39375 | 39400 | 39350 | 1701 |
| 582 | 20250423 | 092200 | 5468077875 | 39400 | 39400 | 39450 | 39350 | 5168 |
| 583 | 20250423 | 092100 | 5264624075 | 39400 | 39450 | 39500 | 39350 | 739 |
| 584 | 20250423 | 092000 | 5235482325 | 39500 | 39450 | 39500 | 39450 | 2809 |
| 585 | 20250423 | 091900 | 5124667025 | 39450 | 39450 | 39500 | 39450 | 3089 |
| 586 | 20250423 | 091800 | 5002785375 | 39450 | 39500 | 39500 | 39450 | 2206 |
| 587 | 20250423 | 091700 | 4915756475 | 39500 | 39400 | 39500 | 39350 | 5296 |
| 588 | 20250423 | 091600 | 4707100150 | 39350 | 39375 | 39400 | 39325 | 5101 |
| 589 | 20250423 | 091500 | 4506385275 | 39375 | 39400 | 39400 | 39350 | 1275 |
| 590 | 20250423 | 091400 | 4456186700 | 39350 | 39450 | 39450 | 39350 | 5677 |
| 591 | 20250423 | 091300 | 4232447750 | 39500 | 39550 | 39550 | 39450 | 989 |
| 592 | 20250423 | 091200 | 4193384025 | 39500 | 39500 | 39550 | 39450 | 3622 |
| 593 | 20250423 | 091100 | 4050284950 | 39450 | 39450 | 39550 | 39450 | 6075 |
| 594 | 20250423 | 091000 | 3810307000 | 39450 | 39350 | 39500 | 39300 | 6338 |
| 595 | 20250423 | 090900 | 3560826700 | 39350 | 39450 | 39450 | 39300 | 7603 |
| 596 | 20250423 | 090800 | 3261404875 | 39450 | 39500 | 39500 | 39400 | 10061 |
| 597 | 20250423 | 090700 | 2864451825 | 39500 | 39550 | 39550 | 39450 | 4355 |
| 598 | 20250423 | 090600 | 2692437650 | 39500 | 39550 | 39600 | 39450 | 5160 |
| 599 | 20250423 | 090500 | 2488443600 | 39550 | 39475 | 39600 | 39450 | 4794 |
| 600 | 20250423 | 090400 | 2299035200 | 39475 | 39450 | 39500 | 39450 | 3252 |
| 601 | 20250423 | 090300 | 2170741825 | 39400 | 39450 | 39450 | 39400 | 7989 |
| 602 | 20250423 | 090200 | 1855742625 | 39500 | 39500 | 39500 | 39400 | 6764 |
| 603 | 20250423 | 090100 | 1588889825 | 39500 | 39500 | 39500 | 39250 | 18051 |
| 604 | 20250423 | 090000 | 878072000 | 39450 | 39650 | 39700 | 39450 | 22175 |