32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 183400 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 23968 |
| 3 | 20250415 | 183300 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 4 | 20250415 | 183200 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 5 | 20250415 | 183100 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 6 | 20250415 | 183000 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 7 | 20250415 | 182900 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 8 | 20250415 | 182800 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 9 | 20250415 | 182700 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 10 | 20250415 | 182600 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 11 | 20250415 | 182500 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 12 | 20250415 | 182400 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 13 | 20250415 | 182300 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 14 | 20250415 | 182200 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 15 | 20250415 | 182100 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 16 | 20250415 | 182000 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 17 | 20250415 | 181900 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 18 | 20250415 | 181800 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 19 | 20250415 | 181700 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 20 | 20250415 | 181600 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 21 | 20250415 | 181500 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 22 | 20250415 | 181400 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 23 | 20250415 | 181300 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 24 | 20250415 | 181200 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 25 | 20250415 | 181100 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 26 | 20250415 | 181000 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 27 | 20250415 | 180900 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 28 | 20250415 | 180800 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 29 | 20250415 | 180700 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 30 | 20250415 | 180600 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 31 | 20250415 | 180500 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 32 | 20250415 | 180400 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 23968 |
| 33 | 20250415 | 180300 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 34 | 20250415 | 180200 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 35 | 20250415 | 180100 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 36 | 20250415 | 180000 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 37 | 20250415 | 175900 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 38 | 20250415 | 175800 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 39 | 20250415 | 175700 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 40 | 20250415 | 175600 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 41 | 20250415 | 175500 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 42 | 20250415 | 175400 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 43 | 20250415 | 175300 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 44 | 20250415 | 175200 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 45 | 20250415 | 175100 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 46 | 20250415 | 175000 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 47 | 20250415 | 174900 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 48 | 20250415 | 174800 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 49 | 20250415 | 174700 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 50 | 20250415 | 174600 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 51 | 20250415 | 174500 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 52 | 20250415 | 174400 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 53 | 20250415 | 174300 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 54 | 20250415 | 174200 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 55 | 20250415 | 174100 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 56 | 20250415 | 174000 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 57 | 20250415 | 173900 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 58 | 20250415 | 173800 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 59 | 20250415 | 173700 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 60 | 20250415 | 173600 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 61 | 20250415 | 173500 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 62 | 20250415 | 173400 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 23968 |
| 63 | 20250415 | 173300 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 64 | 20250415 | 173200 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 65 | 20250415 | 173100 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 66 | 20250415 | 173000 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 67 | 20250415 | 172900 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 68 | 20250415 | 172800 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 69 | 20250415 | 172700 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 70 | 20250415 | 172600 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 71 | 20250415 | 172500 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 72 | 20250415 | 172400 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 73 | 20250415 | 172300 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 74 | 20250415 | 172200 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 75 | 20250415 | 172100 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 76 | 20250415 | 172000 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 77 | 20250415 | 171900 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 78 | 20250415 | 171800 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 79 | 20250415 | 171700 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 80 | 20250415 | 171600 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 81 | 20250415 | 171500 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 82 | 20250415 | 171400 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 83 | 20250415 | 171300 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 84 | 20250415 | 171200 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 85 | 20250415 | 171100 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 86 | 20250415 | 171000 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 87 | 20250415 | 170900 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 88 | 20250415 | 170800 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 89 | 20250415 | 170700 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 90 | 20250415 | 170600 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 91 | 20250415 | 170500 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 92 | 20250415 | 170400 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 23968 |
| 93 | 20250415 | 170300 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 94 | 20250415 | 170200 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 95 | 20250415 | 170100 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 96 | 20250415 | 170000 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 97 | 20250415 | 165900 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 98 | 20250415 | 165800 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 99 | 20250415 | 165700 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 100 | 20250415 | 165600 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 101 | 20250415 | 165500 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 102 | 20250415 | 165400 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 103 | 20250415 | 165300 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 104 | 20250415 | 165200 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 105 | 20250415 | 165100 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 106 | 20250415 | 165000 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 107 | 20250415 | 164900 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 108 | 20250415 | 164800 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 109 | 20250415 | 164700 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 110 | 20250415 | 164600 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 111 | 20250415 | 164500 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 112 | 20250415 | 164400 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 113 | 20250415 | 164300 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 114 | 20250415 | 164200 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 115 | 20250415 | 164100 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 116 | 20250415 | 164000 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 117 | 20250415 | 163900 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 118 | 20250415 | 163800 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 119 | 20250415 | 163700 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 120 | 20250415 | 163600 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 121 | 20250415 | 163500 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 122 | 20250415 | 163400 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 23968 |
| 123 | 20250415 | 163300 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 124 | 20250415 | 163200 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 125 | 20250415 | 163100 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 126 | 20250415 | 163000 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 127 | 20250415 | 162900 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 128 | 20250415 | 162800 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 129 | 20250415 | 162700 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 130 | 20250415 | 162600 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 131 | 20250415 | 162500 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 132 | 20250415 | 162400 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 133 | 20250415 | 162300 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 134 | 20250415 | 162200 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 135 | 20250415 | 162100 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 136 | 20250415 | 162000 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 137 | 20250415 | 161900 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 138 | 20250415 | 161800 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 139 | 20250415 | 161700 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 140 | 20250415 | 161600 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 141 | 20250415 | 161500 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 142 | 20250415 | 161400 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 143 | 20250415 | 161300 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 144 | 20250415 | 161200 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 145 | 20250415 | 161100 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 146 | 20250415 | 161000 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 147 | 20250415 | 160900 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 148 | 20250415 | 160800 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 149 | 20250415 | 160700 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 150 | 20250415 | 160600 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 151 | 20250415 | 160500 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 152 | 20250415 | 160400 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 23968 |
| 153 | 20250415 | 160300 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 154 | 20250415 | 160200 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 155 | 20250415 | 160100 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 156 | 20250415 | 160000 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 157 | 20250415 | 155900 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 158 | 20250415 | 155800 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 159 | 20250415 | 155700 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 160 | 20250415 | 155600 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 161 | 20250415 | 155500 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 162 | 20250415 | 155400 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 163 | 20250415 | 155300 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 164 | 20250415 | 155200 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 165 | 20250415 | 155100 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 166 | 20250415 | 155000 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 167 | 20250415 | 154900 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 168 | 20250415 | 154800 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 169 | 20250415 | 154700 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 170 | 20250415 | 154600 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 171 | 20250415 | 154500 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 172 | 20250415 | 154400 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 173 | 20250415 | 154300 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 174 | 20250415 | 154200 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 175 | 20250415 | 154100 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 176 | 20250415 | 154000 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 177 | 20250415 | 153900 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 178 | 20250415 | 153800 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 179 | 20250415 | 153700 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 180 | 20250415 | 153600 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 181 | 20250415 | 153500 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 182 | 20250415 | 153400 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 23968 |
| 183 | 20250415 | 153300 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 184 | 20250415 | 153200 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 185 | 20250415 | 153100 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 0 |
| 186 | 20250415 | 153000 | 66232218675 | 27400 | 27400 | 27400 | 27400 | 23968 |
| 187 | 20250415 | 152900 | 65575495475 | 27300 | 27300 | 27300 | 27300 | 0 |
| 188 | 20250415 | 152800 | 65575495475 | 27300 | 27300 | 27300 | 27300 | 0 |
| 189 | 20250415 | 152700 | 65575495475 | 27300 | 27300 | 27300 | 27300 | 0 |
| 190 | 20250415 | 152600 | 65575495475 | 27300 | 27300 | 27300 | 27300 | 0 |
| 191 | 20250415 | 152500 | 65575495475 | 27300 | 27300 | 27300 | 27300 | 0 |
| 192 | 20250415 | 152400 | 65575495475 | 27300 | 27300 | 27300 | 27300 | 0 |
| 193 | 20250415 | 152300 | 65575495475 | 27300 | 27300 | 27300 | 27300 | 0 |
| 194 | 20250415 | 152200 | 65575495475 | 27300 | 27300 | 27300 | 27300 | 0 |
| 195 | 20250415 | 152100 | 65575495475 | 27300 | 27300 | 27300 | 27300 | 0 |
| 196 | 20250415 | 152000 | 65575495475 | 27300 | 27300 | 27300 | 27300 | 0 |
| 197 | 20250415 | 151900 | 65575495475 | 27300 | 27350 | 27400 | 27250 | 4455 |
| 198 | 20250415 | 151800 | 65453668325 | 27350 | 27350 | 27400 | 27300 | 7871 |
| 199 | 20250415 | 151700 | 65238489575 | 27350 | 27250 | 27400 | 27200 | 12432 |
| 200 | 20250415 | 151600 | 64899058625 | 27250 | 27150 | 27250 | 27150 | 6819 |
| 201 | 20250415 | 151500 | 64713579525 | 27150 | 27050 | 27200 | 27050 | 6539 |
| 202 | 20250415 | 151400 | 64536331800 | 27000 | 27050 | 27050 | 27000 | 1835 |
| 203 | 20250415 | 151300 | 64486748125 | 27000 | 27000 | 27050 | 27000 | 5647 |
| 204 | 20250415 | 151200 | 64334271325 | 27000 | 27050 | 27050 | 27000 | 2662 |
| 205 | 20250415 | 151100 | 64262385250 | 27000 | 27050 | 27100 | 27000 | 2345 |
| 206 | 20250415 | 151000 | 64198952250 | 27050 | 27000 | 27075 | 27000 | 6465 |
| 207 | 20250415 | 150900 | 64024129175 | 27050 | 27000 | 27050 | 26950 | 2429 |
| 208 | 20250415 | 150800 | 63958572000 | 27050 | 27000 | 27050 | 26950 | 3017 |
| 209 | 20250415 | 150700 | 63877111650 | 27000 | 27000 | 27000 | 26950 | 1039 |
| 210 | 20250415 | 150600 | 63849064575 | 27000 | 26950 | 27000 | 26950 | 802 |
| 211 | 20250415 | 150500 | 63827446025 | 26950 | 26975 | 27000 | 26950 | 706 |
| 212 | 20250415 | 150400 | 63808412775 | 27000 | 27050 | 27050 | 26950 | 4722 |
| 213 | 20250415 | 150300 | 63680917150 | 27050 | 27050 | 27050 | 27050 | 1255 |
| 214 | 20250415 | 150200 | 63646969400 | 27000 | 27050 | 27050 | 27000 | 2456 |
| 215 | 20250415 | 150100 | 63580540425 | 27050 | 27050 | 27050 | 27000 | 659 |
| 216 | 20250415 | 150000 | 63562720900 | 27100 | 27100 | 27100 | 27000 | 8095 |
| 217 | 20250415 | 145900 | 63343501600 | 27100 | 27000 | 27100 | 26950 | 5002 |
| 218 | 20250415 | 145800 | 63208339150 | 27000 | 26950 | 27000 | 26900 | 1535 |
| 219 | 20250415 | 145700 | 63166974800 | 26900 | 26900 | 26950 | 26900 | 1131 |
| 220 | 20250415 | 145600 | 63136550750 | 26900 | 26900 | 26900 | 26850 | 2816 |
| 221 | 20250415 | 145500 | 63060805350 | 26850 | 26900 | 26900 | 26800 | 4322 |
| 222 | 20250415 | 145400 | 62944791500 | 26875 | 26800 | 26900 | 26750 | 2534 |
| 223 | 20250415 | 145300 | 62876794500 | 26800 | 26750 | 26800 | 26700 | 5206 |
| 224 | 20250415 | 145200 | 62737506050 | 26750 | 26700 | 26750 | 26700 | 3390 |
| 225 | 20250415 | 145100 | 62646852650 | 26700 | 26700 | 26750 | 26600 | 13255 |
| 226 | 20250415 | 145000 | 62293544350 | 26700 | 26750 | 26750 | 26650 | 3289 |
| 227 | 20250415 | 144900 | 62205739725 | 26750 | 26700 | 26750 | 26650 | 6469 |
| 228 | 20250415 | 144800 | 62033046950 | 26700 | 26800 | 26800 | 26650 | 7177 |
| 229 | 20250415 | 144700 | 61841310700 | 26800 | 26750 | 26800 | 26700 | 1729 |
| 230 | 20250415 | 144600 | 61795053250 | 26750 | 26850 | 26900 | 26750 | 7102 |
| 231 | 20250415 | 144500 | 61604781150 | 26900 | 26850 | 26900 | 26850 | 1958 |
| 232 | 20250415 | 144400 | 61552187000 | 26800 | 26850 | 26850 | 26800 | 3903 |
| 233 | 20250415 | 144300 | 61447545750 | 26850 | 26900 | 26900 | 26825 | 1894 |
| 234 | 20250415 | 144200 | 61396670650 | 26900 | 26950 | 26950 | 26850 | 4265 |
| 235 | 20250415 | 144100 | 61281934050 | 26950 | 27000 | 27050 | 26900 | 3214 |
| 236 | 20250415 | 144000 | 61195199350 | 27000 | 27050 | 27050 | 27000 | 1572 |
| 237 | 20250415 | 143900 | 61152677050 | 27050 | 27050 | 27100 | 27000 | 1712 |
| 238 | 20250415 | 143800 | 61106324550 | 27050 | 27050 | 27100 | 27050 | 3225 |
| 239 | 20250415 | 143700 | 61019058750 | 27050 | 27100 | 27100 | 27050 | 513 |
| 240 | 20250415 | 143600 | 61005177350 | 27050 | 27050 | 27100 | 27000 | 3982 |
| 241 | 20250415 | 143500 | 60897469000 | 27050 | 26950 | 27050 | 26900 | 4173 |
| 242 | 20250415 | 143400 | 60784972450 | 26900 | 26850 | 26950 | 26850 | 4351 |
| 243 | 20250415 | 143300 | 60667884400 | 26850 | 26850 | 26900 | 26750 | 4950 |
| 244 | 20250415 | 143200 | 60535132950 | 26900 | 26900 | 26950 | 26850 | 4699 |
| 245 | 20250415 | 143100 | 60408719400 | 26900 | 26750 | 26900 | 26700 | 4262 |
| 246 | 20250415 | 143000 | 60294517450 | 26650 | 26700 | 26700 | 26600 | 12291 |
| 247 | 20250415 | 142900 | 59967101675 | 26700 | 26800 | 26800 | 26700 | 16045 |
| 248 | 20250415 | 142800 | 59538325950 | 26800 | 26800 | 26850 | 26750 | 7697 |
| 249 | 20250415 | 142700 | 59332053700 | 26850 | 26950 | 26950 | 26850 | 11425 |
| 250 | 20250415 | 142600 | 59024831300 | 26950 | 27000 | 27050 | 26950 | 11364 |
| 251 | 20250415 | 142500 | 58717977200 | 27000 | 27050 | 27050 | 27000 | 3640 |
| 252 | 20250415 | 142400 | 58619541300 | 27050 | 27100 | 27100 | 27000 | 3165 |
| 253 | 20250415 | 142300 | 58533916450 | 27100 | 27000 | 27100 | 27000 | 1408 |
| 254 | 20250415 | 142200 | 58495774175 | 27050 | 27050 | 27100 | 27050 | 3583 |
| 255 | 20250415 | 142100 | 58398849725 | 27050 | 27000 | 27050 | 27000 | 3019 |
| 256 | 20250415 | 142000 | 58317193975 | 27050 | 27050 | 27100 | 27000 | 6926 |
| 257 | 20250415 | 141900 | 58129891775 | 27050 | 27100 | 27100 | 27050 | 1336 |
| 258 | 20250415 | 141800 | 58093725550 | 27100 | 27100 | 27100 | 27050 | 916 |
| 259 | 20250415 | 141700 | 58068903650 | 27100 | 27200 | 27200 | 27100 | 7309 |
| 260 | 20250415 | 141600 | 57870713250 | 27150 | 27150 | 27200 | 27150 | 18 |
| 261 | 20250415 | 141500 | 57870224400 | 27150 | 27250 | 27250 | 27150 | 1353 |
| 262 | 20250415 | 141400 | 57833414150 | 27250 | 27250 | 27300 | 27200 | 1295 |
| 263 | 20250415 | 141300 | 57798149050 | 27250 | 27250 | 27250 | 27200 | 824 |
| 264 | 20250415 | 141200 | 57775695200 | 27250 | 27250 | 27250 | 27200 | 1566 |
| 265 | 20250415 | 141100 | 57733051600 | 27250 | 27200 | 27250 | 27150 | 1415 |
| 266 | 20250415 | 141000 | 57694582250 | 27200 | 27200 | 27200 | 27200 | 823 |
| 267 | 20250415 | 140900 | 57672196650 | 27200 | 27200 | 27200 | 27150 | 432 |
| 268 | 20250415 | 140800 | 57660449725 | 27200 | 27150 | 27200 | 27150 | 429 |
| 269 | 20250415 | 140700 | 57648792575 | 27200 | 27200 | 27200 | 27150 | 1050 |
| 270 | 20250415 | 140600 | 57620232950 | 27200 | 27275 | 27275 | 27200 | 2132 |
| 271 | 20250415 | 140500 | 57562191900 | 27250 | 27300 | 27300 | 27200 | 3421 |
| 272 | 20250415 | 140400 | 57468947000 | 27300 | 27300 | 27300 | 27250 | 252 |
| 273 | 20250415 | 140300 | 57462069500 | 27250 | 27200 | 27300 | 27200 | 1485 |
| 274 | 20250415 | 140200 | 57421619700 | 27200 | 27200 | 27250 | 27200 | 1620 |
| 275 | 20250415 | 140100 | 57377535900 | 27200 | 27150 | 27200 | 27150 | 510 |
| 276 | 20250415 | 140000 | 57363680350 | 27150 | 27150 | 27150 | 27100 | 2346 |
| 277 | 20250415 | 135900 | 57299997100 | 27150 | 27100 | 27150 | 27050 | 976 |
| 278 | 20250415 | 135800 | 57273525550 | 27100 | 27150 | 27150 | 27050 | 5981 |
| 279 | 20250415 | 135700 | 57111511450 | 27150 | 27150 | 27150 | 27100 | 488 |
| 280 | 20250415 | 135600 | 57098268850 | 27150 | 27150 | 27150 | 27100 | 2635 |
| 281 | 20250415 | 135500 | 57026842650 | 27100 | 27150 | 27150 | 27100 | 3178 |
| 282 | 20250415 | 135400 | 56940718300 | 27150 | 27150 | 27150 | 27100 | 2459 |
| 283 | 20250415 | 135300 | 56873979950 | 27150 | 27200 | 27200 | 27150 | 1657 |
| 284 | 20250415 | 135200 | 56828950300 | 27200 | 27200 | 27200 | 27150 | 145 |
| 285 | 20250415 | 135100 | 56825011350 | 27200 | 27200 | 27200 | 27200 | 2246 |
| 286 | 20250415 | 135000 | 56763920150 | 27200 | 27200 | 27250 | 27200 | 1118 |
| 287 | 20250415 | 134900 | 56733478350 | 27200 | 27200 | 27200 | 27150 | 1863 |
| 288 | 20250415 | 134800 | 56682804800 | 27200 | 27200 | 27250 | 27200 | 1131 |
| 289 | 20250415 | 134700 | 56652038350 | 27200 | 27250 | 27250 | 27200 | 3141 |
| 290 | 20250415 | 134600 | 56566555900 | 27250 | 27250 | 27250 | 27200 | 1822 |
| 291 | 20250415 | 134500 | 56516930225 | 27250 | 27300 | 27300 | 27250 | 1893 |
| 292 | 20250415 | 134400 | 56465337825 | 27300 | 27300 | 27300 | 27250 | 1017 |
| 293 | 20250415 | 134300 | 56437584375 | 27300 | 27300 | 27300 | 27300 | 903 |
| 294 | 20250415 | 134200 | 56412932475 | 27300 | 27300 | 27350 | 27300 | 510 |
| 295 | 20250415 | 134100 | 56399004475 | 27300 | 27300 | 27300 | 27300 | 1347 |
| 296 | 20250415 | 134000 | 56362231375 | 27300 | 27400 | 27400 | 27300 | 2564 |
| 297 | 20250415 | 133900 | 56292131325 | 27400 | 27400 | 27400 | 27350 | 861 |
| 298 | 20250415 | 133800 | 56268540175 | 27400 | 27400 | 27400 | 27350 | 1650 |
| 299 | 20250415 | 133700 | 56223332550 | 27400 | 27450 | 27450 | 27400 | 3082 |
| 300 | 20250415 | 133600 | 56138862550 | 27450 | 27450 | 27500 | 27450 | 587 |
| 301 | 20250415 | 133500 | 56122741150 | 27450 | 27475 | 27500 | 27450 | 685 |
| 302 | 20250415 | 133400 | 56103934225 | 27500 | 27450 | 27500 | 27450 | 714 |
| 303 | 20250415 | 133300 | 56084330750 | 27450 | 27450 | 27500 | 27450 | 596 |
| 304 | 20250415 | 133200 | 56067962450 | 27450 | 27400 | 27450 | 27400 | 927 |
| 305 | 20250415 | 133100 | 56042520050 | 27450 | 27450 | 27450 | 27400 | 979 |
| 306 | 20250415 | 133000 | 56015646650 | 27450 | 27500 | 27500 | 27450 | 1002 |
| 307 | 20250415 | 132900 | 55988130500 | 27500 | 27550 | 27550 | 27450 | 4055 |
| 308 | 20250415 | 132800 | 55876765050 | 27550 | 27500 | 27550 | 27450 | 3107 |
| 309 | 20250415 | 132700 | 55791323150 | 27450 | 27450 | 27500 | 27450 | 897 |
| 310 | 20250415 | 132600 | 55766699875 | 27450 | 27450 | 27500 | 27400 | 4195 |
| 311 | 20250415 | 132500 | 55651545925 | 27450 | 27450 | 27500 | 27450 | 968 |
| 312 | 20250415 | 132400 | 55624933475 | 27450 | 27500 | 27550 | 27450 | 1206 |
| 313 | 20250415 | 132300 | 55591769125 | 27450 | 27550 | 27550 | 27450 | 3620 |
| 314 | 20250415 | 132200 | 55492247875 | 27500 | 27500 | 27550 | 27500 | 1773 |
| 315 | 20250415 | 132100 | 55443490175 | 27500 | 27500 | 27500 | 27450 | 3358 |
| 316 | 20250415 | 132000 | 55351205325 | 27550 | 27450 | 27550 | 27400 | 4254 |
| 317 | 20250415 | 131900 | 55234232375 | 27450 | 27450 | 27450 | 27400 | 2063 |
| 318 | 20250415 | 131800 | 55177618025 | 27450 | 27400 | 27450 | 27400 | 3603 |
| 319 | 20250415 | 131700 | 55078828375 | 27400 | 27400 | 27400 | 27375 | 238 |
| 320 | 20250415 | 131600 | 55072307425 | 27400 | 27400 | 27450 | 27400 | 1999 |
| 321 | 20250415 | 131500 | 55017527525 | 27350 | 27400 | 27400 | 27350 | 1801 |
| 322 | 20250415 | 131400 | 54968212600 | 27400 | 27400 | 27450 | 27350 | 6821 |
| 323 | 20250415 | 131300 | 54781388850 | 27400 | 27350 | 27400 | 27350 | 4155 |
| 324 | 20250415 | 131200 | 54667561550 | 27350 | 27250 | 27350 | 27250 | 2695 |
| 325 | 20250415 | 131100 | 54593924150 | 27250 | 27250 | 27250 | 27200 | 892 |
| 326 | 20250415 | 131000 | 54569622200 | 27225 | 27200 | 27250 | 27200 | 112 |
| 327 | 20250415 | 130900 | 54566575275 | 27200 | 27200 | 27250 | 27200 | 57 |
| 328 | 20250415 | 130800 | 54565024225 | 27200 | 27200 | 27200 | 27150 | 2144 |
| 329 | 20250415 | 130700 | 54506737825 | 27200 | 27200 | 27200 | 27150 | 818 |
| 330 | 20250415 | 130600 | 54484512075 | 27250 | 27200 | 27250 | 27150 | 5240 |
| 331 | 20250415 | 130500 | 54342131075 | 27250 | 27250 | 27300 | 27250 | 556 |
| 332 | 20250415 | 130400 | 54326980025 | 27250 | 27250 | 27300 | 27200 | 885 |
| 333 | 20250415 | 130300 | 54302866975 | 27250 | 27150 | 27250 | 27150 | 1069 |
| 334 | 20250415 | 130200 | 54273768925 | 27200 | 27200 | 27200 | 27150 | 683 |
| 335 | 20250415 | 130100 | 54255192025 | 27150 | 27150 | 27250 | 27150 | 1643 |
| 336 | 20250415 | 130000 | 54210516425 | 27200 | 27200 | 27250 | 27150 | 1675 |
| 337 | 20250415 | 125900 | 54164949325 | 27200 | 27200 | 27200 | 27150 | 385 |
| 338 | 20250415 | 125800 | 54154483425 | 27200 | 27225 | 27225 | 27150 | 2498 |
| 339 | 20250415 | 125700 | 54086563100 | 27200 | 27250 | 27250 | 27200 | 78 |
| 340 | 20250415 | 125600 | 54084439600 | 27200 | 27225 | 27250 | 27200 | 436 |
| 341 | 20250415 | 125500 | 54072572125 | 27200 | 27200 | 27250 | 27200 | 2560 |
| 342 | 20250415 | 125400 | 54002939275 | 27200 | 27250 | 27250 | 27150 | 1300 |
| 343 | 20250415 | 125300 | 53967575775 | 27200 | 27300 | 27300 | 27200 | 1985 |
| 344 | 20250415 | 125200 | 53913498650 | 27300 | 27300 | 27300 | 27250 | 607 |
| 345 | 20250415 | 125100 | 53896931325 | 27300 | 27400 | 27425 | 27300 | 2603 |
| 346 | 20250415 | 125000 | 53825683225 | 27400 | 27400 | 27400 | 27375 | 1125 |
| 347 | 20250415 | 124900 | 53794858300 | 27400 | 27350 | 27400 | 27350 | 2395 |
| 348 | 20250415 | 124800 | 53729250800 | 27350 | 27300 | 27350 | 27300 | 2264 |
| 349 | 20250415 | 124700 | 53667351450 | 27350 | 27200 | 27350 | 27200 | 3679 |
| 350 | 20250415 | 124600 | 53567007600 | 27200 | 27150 | 27200 | 27150 | 1799 |
| 351 | 20250415 | 124500 | 53518114800 | 27150 | 27100 | 27150 | 27100 | 1042 |
| 352 | 20250415 | 124400 | 53489827750 | 27100 | 27150 | 27150 | 27100 | 2158 |
| 353 | 20250415 | 124300 | 53431344900 | 27100 | 27150 | 27150 | 27100 | 1036 |
| 354 | 20250415 | 124200 | 53403243850 | 27150 | 27200 | 27200 | 27150 | 1997 |
| 355 | 20250415 | 124100 | 53349021725 | 27200 | 27250 | 27250 | 27200 | 1267 |
| 356 | 20250415 | 124000 | 53314556025 | 27300 | 27300 | 27300 | 27250 | 6450 |
| 357 | 20250415 | 123900 | 53138528375 | 27250 | 27250 | 27275 | 27200 | 2707 |
| 358 | 20250415 | 123800 | 53064757975 | 27250 | 27100 | 27250 | 27100 | 2407 |
| 359 | 20250415 | 123700 | 52999370225 | 27100 | 27100 | 27100 | 27050 | 3218 |
| 360 | 20250415 | 123600 | 52912185175 | 27050 | 27050 | 27100 | 27050 | 99 |
| 361 | 20250415 | 123500 | 52909505625 | 27100 | 27050 | 27100 | 27050 | 772 |
| 362 | 20250415 | 123400 | 52888594475 | 27050 | 27050 | 27100 | 27050 | 2817 |
| 363 | 20250415 | 123300 | 52812391025 | 27100 | 27050 | 27100 | 27050 | 977 |
| 364 | 20250415 | 123200 | 52785938175 | 27050 | 27050 | 27100 | 27050 | 484 |
| 365 | 20250415 | 123100 | 52772838250 | 27100 | 27050 | 27100 | 27050 | 886 |
| 366 | 20250415 | 123000 | 52748864775 | 27050 | 27050 | 27100 | 27050 | 3098 |
| 367 | 20250415 | 122900 | 52665062425 | 27100 | 27100 | 27100 | 27050 | 3856 |
| 368 | 20250415 | 122800 | 52560748875 | 27100 | 27150 | 27150 | 27100 | 3445 |
| 369 | 20250415 | 122700 | 52467324575 | 27150 | 27150 | 27200 | 27150 | 2679 |
| 370 | 20250415 | 122600 | 52394468975 | 27150 | 27150 | 27150 | 27150 | 857 |
| 371 | 20250415 | 122500 | 52371201425 | 27100 | 27050 | 27150 | 27050 | 2418 |
| 372 | 20250415 | 122400 | 52305715100 | 27050 | 27100 | 27150 | 27050 | 3009 |
| 373 | 20250415 | 122300 | 52224280325 | 27150 | 27050 | 27150 | 27000 | 3349 |
| 374 | 20250415 | 122200 | 52133600475 | 27050 | 27050 | 27050 | 27000 | 1247 |
| 375 | 20250415 | 122100 | 52099869575 | 27000 | 27050 | 27050 | 27000 | 632 |
| 376 | 20250415 | 122000 | 52082800675 | 27000 | 27050 | 27050 | 27000 | 3416 |
| 377 | 20250415 | 121900 | 51990521375 | 27050 | 27050 | 27100 | 27000 | 4006 |
| 378 | 20250415 | 121800 | 51882239225 | 27050 | 27100 | 27100 | 26900 | 7712 |
| 379 | 20250415 | 121700 | 51674102475 | 27100 | 27150 | 27150 | 27050 | 2684 |
| 380 | 20250415 | 121600 | 51601404325 | 27150 | 27150 | 27200 | 27100 | 1625 |
| 381 | 20250415 | 121500 | 51557316050 | 27150 | 27200 | 27200 | 27100 | 2823 |
| 382 | 20250415 | 121400 | 51480639600 | 27200 | 27200 | 27200 | 27150 | 3003 |
| 383 | 20250415 | 121300 | 51399012500 | 27250 | 27150 | 27250 | 27150 | 11918 |
| 384 | 20250415 | 121200 | 51075212000 | 27100 | 27000 | 27150 | 27000 | 4545 |
| 385 | 20250415 | 121100 | 50952363100 | 27000 | 26950 | 27000 | 26950 | 4412 |
| 386 | 20250415 | 121000 | 50833247250 | 26950 | 27000 | 27000 | 26900 | 7316 |
| 387 | 20250415 | 120900 | 50636190625 | 26950 | 26900 | 26950 | 26850 | 6687 |
| 388 | 20250415 | 120800 | 50456123025 | 26900 | 26750 | 26950 | 26700 | 17739 |
| 389 | 20250415 | 120700 | 49980823850 | 26800 | 26850 | 26950 | 26800 | 12886 |
| 390 | 20250415 | 120600 | 49634825400 | 26750 | 26750 | 26750 | 26750 | 0 |
| 391 | 20250415 | 120500 | 49634825400 | 26750 | 26750 | 26800 | 26750 | 4470 |
| 392 | 20250415 | 120400 | 49515247350 | 26800 | 27050 | 27050 | 26750 | 39757 |
| 393 | 20250415 | 120300 | 48445800975 | 27050 | 27175 | 27200 | 27000 | 42474 |
| 394 | 20250415 | 120200 | 47295793550 | 27150 | 27300 | 27300 | 27150 | 16759 |
| 395 | 20250415 | 120100 | 46839659800 | 27250 | 27300 | 27325 | 27250 | 1580 |
| 396 | 20250415 | 120000 | 46796533925 | 27300 | 27350 | 27350 | 27300 | 7817 |
| 397 | 20250415 | 115900 | 46583049525 | 27350 | 27350 | 27350 | 27350 | 4923 |
| 398 | 20250415 | 115800 | 46448405475 | 27350 | 27400 | 27450 | 27350 | 2275 |
| 399 | 20250415 | 115700 | 46386070425 | 27450 | 27450 | 27500 | 27425 | 1880 |
| 400 | 20250415 | 115600 | 46334463950 | 27500 | 27500 | 27500 | 27450 | 311 |
| 401 | 20250415 | 115500 | 46325916700 | 27500 | 27500 | 27550 | 27500 | 821 |
| 402 | 20250415 | 115400 | 46303339150 | 27500 | 27500 | 27550 | 27450 | 1082 |
| 403 | 20250415 | 115300 | 46273582300 | 27500 | 27500 | 27500 | 27500 | 571 |
| 404 | 20250415 | 115200 | 46257879800 | 27500 | 27500 | 27500 | 27500 | 430 |
| 405 | 20250415 | 115100 | 46246054800 | 27500 | 27500 | 27500 | 27450 | 1914 |
| 406 | 20250415 | 115000 | 46193420850 | 27550 | 27500 | 27550 | 27500 | 222 |
| 407 | 20250415 | 114900 | 46187313800 | 27500 | 27500 | 27500 | 27500 | 1965 |
| 408 | 20250415 | 114800 | 46133276300 | 27500 | 27500 | 27550 | 27450 | 1807 |
| 409 | 20250415 | 114700 | 46083583500 | 27500 | 27500 | 27550 | 27500 | 796 |
| 410 | 20250415 | 114600 | 46061690900 | 27450 | 27550 | 27575 | 27450 | 1613 |
| 411 | 20250415 | 114500 | 46017285200 | 27550 | 27500 | 27550 | 27500 | 2406 |
| 412 | 20250415 | 114400 | 45951065850 | 27500 | 27450 | 27500 | 27450 | 967 |
| 413 | 20250415 | 114300 | 45924478950 | 27450 | 27350 | 27450 | 27350 | 4518 |
| 414 | 20250415 | 114200 | 45800680600 | 27350 | 27300 | 27350 | 27300 | 1303 |
| 415 | 20250415 | 114100 | 45765046250 | 27300 | 27300 | 27350 | 27300 | 1013 |
| 416 | 20250415 | 114000 | 45737384750 | 27350 | 27350 | 27350 | 27300 | 251 |
| 417 | 20250415 | 113900 | 45730520200 | 27350 | 27350 | 27350 | 27300 | 2200 |
| 418 | 20250415 | 113800 | 45670371350 | 27350 | 27300 | 27350 | 27300 | 2073 |
| 419 | 20250415 | 113700 | 45613676125 | 27350 | 27350 | 27400 | 27300 | 6045 |
| 420 | 20250415 | 113600 | 45448423825 | 27400 | 27450 | 27450 | 27300 | 12688 |
| 421 | 20250415 | 113500 | 45101158175 | 27450 | 27400 | 27450 | 27400 | 1000 |
| 422 | 20250415 | 113400 | 45073738900 | 27400 | 27450 | 27450 | 27400 | 856 |
| 423 | 20250415 | 113300 | 45050270300 | 27450 | 27450 | 27450 | 27400 | 2128 |
| 424 | 20250415 | 113200 | 44991863100 | 27500 | 27500 | 27500 | 27450 | 161 |
| 425 | 20250415 | 113100 | 44987437200 | 27450 | 27450 | 27450 | 27425 | 510 |
| 426 | 20250415 | 113000 | 44973437900 | 27400 | 27450 | 27500 | 27400 | 2256 |
| 427 | 20250415 | 112900 | 44911491550 | 27450 | 27550 | 27550 | 27450 | 1112 |
| 428 | 20250415 | 112800 | 44880906900 | 27500 | 27500 | 27550 | 27500 | 488 |
| 429 | 20250415 | 112700 | 44867465300 | 27500 | 27550 | 27550 | 27500 | 1386 |
| 430 | 20250415 | 112600 | 44829317300 | 27550 | 27550 | 27600 | 27500 | 1760 |
| 431 | 20250415 | 112500 | 44780821475 | 27500 | 27450 | 27550 | 27450 | 883 |
| 432 | 20250415 | 112400 | 44756540825 | 27450 | 27450 | 27500 | 27450 | 1358 |
| 433 | 20250415 | 112300 | 44719254075 | 27500 | 27450 | 27500 | 27400 | 2111 |
| 434 | 20250415 | 112200 | 44661330325 | 27400 | 27400 | 27450 | 27400 | 1724 |
| 435 | 20250415 | 112100 | 44614070625 | 27450 | 27450 | 27450 | 27400 | 265 |
| 436 | 20250415 | 112000 | 44606802775 | 27450 | 27450 | 27450 | 27450 | 713 |
| 437 | 20250415 | 111900 | 44587230925 | 27450 | 27500 | 27500 | 27450 | 2262 |
| 438 | 20250415 | 111800 | 44525130475 | 27500 | 27500 | 27550 | 27500 | 2388 |
| 439 | 20250415 | 111700 | 44459460425 | 27500 | 27550 | 27550 | 27450 | 3692 |
| 440 | 20250415 | 111600 | 44357900750 | 27550 | 27550 | 27550 | 27500 | 2205 |
| 441 | 20250415 | 111500 | 44297244000 | 27550 | 27500 | 27550 | 27500 | 2338 |
| 442 | 20250415 | 111400 | 44232940725 | 27500 | 27450 | 27500 | 27450 | 618 |
| 443 | 20250415 | 111300 | 44215967275 | 27450 | 27450 | 27500 | 27400 | 760 |
| 444 | 20250415 | 111200 | 44195105525 | 27450 | 27450 | 27450 | 27400 | 1408 |
| 445 | 20250415 | 111100 | 44156482725 | 27450 | 27450 | 27500 | 27450 | 2760 |
| 446 | 20250415 | 111000 | 44080638475 | 27500 | 27500 | 27550 | 27500 | 3267 |
| 447 | 20250415 | 110900 | 43990795075 | 27500 | 27400 | 27500 | 27400 | 506 |
| 448 | 20250415 | 110800 | 43976904675 | 27450 | 27350 | 27450 | 27350 | 2152 |
| 449 | 20250415 | 110700 | 43917917625 | 27350 | 27350 | 27400 | 27300 | 2980 |
| 450 | 20250415 | 110600 | 43836486825 | 27300 | 27350 | 27350 | 27300 | 3173 |
| 451 | 20250415 | 110500 | 43749736225 | 27350 | 27400 | 27400 | 27300 | 17773 |
| 452 | 20250415 | 110400 | 43263501425 | 27450 | 27550 | 27550 | 27400 | 10601 |
| 453 | 20250415 | 110300 | 42972511725 | 27500 | 27550 | 27550 | 27500 | 1775 |
| 454 | 20250415 | 110200 | 42923670675 | 27500 | 27500 | 27550 | 27500 | 379 |
| 455 | 20250415 | 110100 | 42913241675 | 27500 | 27550 | 27550 | 27500 | 2562 |
| 456 | 20250415 | 110000 | 42842664975 | 27600 | 27550 | 27650 | 27550 | 2449 |
| 457 | 20250415 | 105900 | 42775139425 | 27550 | 27550 | 27600 | 27500 | 1465 |
| 458 | 20250415 | 105800 | 42734777350 | 27550 | 27550 | 27550 | 27550 | 3066 |
| 459 | 20250415 | 105700 | 42650309050 | 27550 | 27550 | 27550 | 27500 | 2468 |
| 460 | 20250415 | 105600 | 42582341900 | 27500 | 27600 | 27600 | 27500 | 4794 |
| 461 | 20250415 | 105500 | 42450437750 | 27550 | 27550 | 27600 | 27500 | 2320 |
| 462 | 20250415 | 105400 | 42386515550 | 27550 | 27500 | 27550 | 27450 | 973 |
| 463 | 20250415 | 105300 | 42359752600 | 27500 | 27450 | 27550 | 27450 | 2201 |
| 464 | 20250415 | 105200 | 42299303700 | 27500 | 27500 | 27550 | 27450 | 5088 |
| 465 | 20250415 | 105100 | 42159363600 | 27450 | 27600 | 27600 | 27450 | 9250 |
| 466 | 20250415 | 105000 | 41904952650 | 27600 | 27550 | 27600 | 27550 | 179 |
| 467 | 20250415 | 104900 | 41900019250 | 27600 | 27550 | 27600 | 27500 | 1177 |
| 468 | 20250415 | 104800 | 41867598800 | 27550 | 27550 | 27550 | 27500 | 3679 |
| 469 | 20250415 | 104700 | 41766267225 | 27550 | 27600 | 27600 | 27550 | 1143 |
| 470 | 20250415 | 104600 | 41734745575 | 27600 | 27650 | 27650 | 27600 | 1973 |
| 471 | 20250415 | 104500 | 41680288500 | 27600 | 27650 | 27650 | 27600 | 3359 |
| 472 | 20250415 | 104400 | 41587471400 | 27650 | 27650 | 27700 | 27600 | 6239 |
| 473 | 20250415 | 104300 | 41415035950 | 27650 | 27600 | 27650 | 27550 | 1581 |
| 474 | 20250415 | 104200 | 41371367650 | 27600 | 27600 | 27600 | 27450 | 16229 |
| 475 | 20250415 | 104100 | 40924993550 | 27550 | 27700 | 27700 | 27550 | 11495 |
| 476 | 20250415 | 104000 | 40607936700 | 27650 | 27750 | 27750 | 27650 | 3980 |
| 477 | 20250415 | 103900 | 40497699600 | 27750 | 27900 | 27900 | 27750 | 6753 |
| 478 | 20250415 | 103800 | 40309888825 | 27900 | 27900 | 27900 | 27850 | 1782 |
| 479 | 20250415 | 103700 | 40260174575 | 27900 | 27900 | 27900 | 27850 | 2338 |
| 480 | 20250415 | 103600 | 40194980675 | 27900 | 27900 | 27950 | 27850 | 1656 |
| 481 | 20250415 | 103500 | 40148773475 | 27950 | 27850 | 27950 | 27850 | 2606 |
| 482 | 20250415 | 103400 | 40076088525 | 27900 | 27900 | 27950 | 27850 | 3112 |
| 483 | 20250415 | 103300 | 39989271825 | 27950 | 27950 | 27950 | 27900 | 2155 |
| 484 | 20250415 | 103200 | 39929119875 | 27950 | 28075 | 28100 | 27900 | 7590 |
| 485 | 20250415 | 103100 | 39716604275 | 28100 | 28100 | 28150 | 28100 | 3694 |
| 486 | 20250415 | 103000 | 39612766875 | 28100 | 28050 | 28150 | 28000 | 6212 |
| 487 | 20250415 | 102900 | 39438340875 | 28050 | 28000 | 28050 | 28000 | 479 |
| 488 | 20250415 | 102800 | 39424911225 | 28000 | 28000 | 28050 | 28000 | 1623 |
| 489 | 20250415 | 102700 | 39379467175 | 28000 | 27950 | 28000 | 27950 | 209 |
| 490 | 20250415 | 102600 | 39373619050 | 27950 | 27950 | 27950 | 27900 | 1438 |
| 491 | 20250415 | 102500 | 39333436250 | 27950 | 27950 | 27950 | 27900 | 583 |
| 492 | 20250415 | 102400 | 39317160500 | 27950 | 27900 | 27950 | 27900 | 1460 |
| 493 | 20250415 | 102300 | 39276393500 | 27900 | 27950 | 28000 | 27900 | 4073 |
| 494 | 20250415 | 102200 | 39162725000 | 27950 | 28000 | 28050 | 27950 | 3622 |
| 495 | 20250415 | 102100 | 39061416775 | 27950 | 28000 | 28050 | 27950 | 1594 |
| 496 | 20250415 | 102000 | 39016773575 | 28050 | 28050 | 28050 | 27950 | 4580 |
| 497 | 20250415 | 101900 | 38888538625 | 28050 | 28150 | 28200 | 28050 | 5653 |
| 498 | 20250415 | 101800 | 38729644775 | 28150 | 28050 | 28150 | 28050 | 4240 |
| 499 | 20250415 | 101700 | 38610519125 | 28050 | 28050 | 28050 | 28000 | 2135 |
| 500 | 20250415 | 101600 | 38550636725 | 28050 | 28000 | 28050 | 28000 | 1819 |
| 501 | 20250415 | 101500 | 38499653825 | 27950 | 27900 | 27950 | 27850 | 3274 |
| 502 | 20250415 | 101400 | 38408274475 | 27850 | 27900 | 27900 | 27850 | 1958 |
| 503 | 20250415 | 101300 | 38353738175 | 27850 | 27850 | 27900 | 27650 | 15333 |
| 504 | 20250415 | 101200 | 37927929875 | 27850 | 27900 | 27950 | 27850 | 5612 |
| 505 | 20250415 | 101100 | 37771459575 | 27950 | 27900 | 27950 | 27900 | 1646 |
| 506 | 20250415 | 101000 | 37725528775 | 27900 | 27950 | 27950 | 27900 | 4514 |
| 507 | 20250415 | 100900 | 37599476775 | 27950 | 28050 | 28050 | 27900 | 4396 |
| 508 | 20250415 | 100800 | 37476517775 | 28000 | 27900 | 28000 | 27900 | 5758 |
| 509 | 20250415 | 100700 | 37315486825 | 27900 | 27850 | 27900 | 27850 | 2034 |
| 510 | 20250415 | 100600 | 37258788200 | 27900 | 27850 | 27900 | 27800 | 4582 |
| 511 | 20250415 | 100500 | 37131161375 | 27850 | 27850 | 27900 | 27800 | 3326 |
| 512 | 20250415 | 100400 | 37038534975 | 27850 | 27950 | 27950 | 27800 | 3766 |
| 513 | 20250415 | 100300 | 36933574125 | 27900 | 27950 | 28000 | 27900 | 5901 |
| 514 | 20250415 | 100200 | 36768744175 | 27950 | 28050 | 28100 | 27900 | 11507 |
| 515 | 20250415 | 100100 | 36446360175 | 28050 | 27950 | 28050 | 27950 | 8926 |
| 516 | 20250415 | 100000 | 36196349425 | 27950 | 27900 | 28000 | 27850 | 11883 |
| 517 | 20250415 | 095900 | 35864321975 | 27850 | 27825 | 27875 | 27800 | 1404 |
| 518 | 20250415 | 095800 | 35825231825 | 27850 | 27800 | 27850 | 27750 | 2829 |
| 519 | 20250415 | 095700 | 35746491600 | 27800 | 27800 | 27800 | 27750 | 4234 |
| 520 | 20250415 | 095600 | 35628820550 | 27750 | 27850 | 27900 | 27750 | 7954 |
| 521 | 20250415 | 095500 | 35407587900 | 27850 | 27850 | 27900 | 27800 | 5413 |
| 522 | 20250415 | 095400 | 35256823000 | 27850 | 27850 | 27900 | 27800 | 7566 |
| 523 | 20250415 | 095300 | 35046000550 | 27850 | 27650 | 27900 | 27650 | 12018 |
| 524 | 20250415 | 095200 | 34711828800 | 27700 | 27550 | 27700 | 27550 | 3487 |
| 525 | 20250415 | 095100 | 34615467875 | 27600 | 27550 | 27600 | 27500 | 6839 |
| 526 | 20250415 | 095000 | 34427149275 | 27550 | 27550 | 27600 | 27500 | 7492 |
| 527 | 20250415 | 094900 | 34220972300 | 27600 | 27500 | 27600 | 27500 | 4540 |
| 528 | 20250415 | 094800 | 34096028350 | 27550 | 27550 | 27550 | 27500 | 4592 |
| 529 | 20250415 | 094700 | 33969608550 | 27550 | 27550 | 27550 | 27500 | 3206 |
| 530 | 20250415 | 094600 | 33881323025 | 27550 | 27600 | 27600 | 27500 | 5054 |
| 531 | 20250415 | 094500 | 33742230275 | 27600 | 27600 | 27650 | 27500 | 8276 |
| 532 | 20250415 | 094400 | 33514014275 | 27600 | 27550 | 27700 | 27500 | 7395 |
| 533 | 20250415 | 094300 | 33309885475 | 27550 | 27450 | 27550 | 27400 | 3860 |
| 534 | 20250415 | 094200 | 33203909375 | 27450 | 27450 | 27450 | 27400 | 1666 |
| 535 | 20250415 | 094100 | 33158192075 | 27450 | 27350 | 27550 | 27350 | 7368 |
| 536 | 20250415 | 094000 | 32955898725 | 27350 | 27350 | 27400 | 27300 | 6670 |
| 537 | 20250415 | 093900 | 32773517475 | 27350 | 27350 | 27400 | 27250 | 20012 |
| 538 | 20250415 | 093800 | 32226764275 | 27400 | 27450 | 27450 | 27350 | 6975 |
| 539 | 20250415 | 093700 | 32035694725 | 27400 | 27450 | 27500 | 27300 | 16583 |
| 540 | 20250415 | 093600 | 31581458475 | 27450 | 27500 | 27500 | 27400 | 8502 |
| 541 | 20250415 | 093500 | 31348003625 | 27500 | 27625 | 27650 | 27450 | 17337 |
| 542 | 20250415 | 093400 | 30870904200 | 27650 | 27700 | 27750 | 27600 | 11929 |
| 543 | 20250415 | 093300 | 30541259700 | 27700 | 27650 | 27750 | 27650 | 5268 |
| 544 | 20250415 | 093200 | 30395318950 | 27675 | 27700 | 27750 | 27650 | 6914 |
| 545 | 20250415 | 093100 | 30203737175 | 27700 | 27550 | 27700 | 27550 | 5031 |
| 546 | 20250415 | 093000 | 30064566425 | 27500 | 27550 | 27550 | 27400 | 16395 |
| 547 | 20250415 | 092900 | 29614201425 | 27500 | 27600 | 27600 | 27450 | 11306 |
| 548 | 20250415 | 092800 | 29303243475 | 27550 | 27850 | 27850 | 27550 | 22528 |
| 549 | 20250415 | 092700 | 28678769550 | 27850 | 27800 | 27850 | 27750 | 10690 |
| 550 | 20250415 | 092600 | 28381474750 | 27800 | 27750 | 27800 | 27700 | 9504 |
| 551 | 20250415 | 092500 | 28117631050 | 27750 | 27800 | 27800 | 27500 | 22533 |
| 552 | 20250415 | 092400 | 27495252200 | 27800 | 27650 | 27800 | 27600 | 10207 |
| 553 | 20250415 | 092300 | 27212029225 | 27650 | 27800 | 27850 | 27600 | 20381 |
| 554 | 20250415 | 092200 | 26647383725 | 27800 | 27750 | 27850 | 27700 | 14007 |
| 555 | 20250415 | 092100 | 26258280325 | 27750 | 27500 | 27800 | 27450 | 20550 |
| 556 | 20250415 | 092000 | 25690193475 | 27500 | 27400 | 27550 | 27350 | 13079 |
| 557 | 20250415 | 091900 | 25330873925 | 27400 | 27400 | 27450 | 27200 | 18643 |
| 558 | 20250415 | 091800 | 24821889475 | 27400 | 27400 | 27450 | 27300 | 21139 |
| 559 | 20250415 | 091700 | 24243218975 | 27400 | 27500 | 27500 | 27300 | 22564 |
| 560 | 20250415 | 091600 | 23625166375 | 27450 | 27850 | 27850 | 27450 | 22501 |
| 561 | 20250415 | 091500 | 23002797575 | 27800 | 28000 | 28050 | 27700 | 30512 |
| 562 | 20250415 | 091400 | 22151760975 | 28050 | 27900 | 28050 | 27750 | 25889 |
| 563 | 20250415 | 091300 | 21429830725 | 27850 | 27700 | 27900 | 27650 | 25507 |
| 564 | 20250415 | 091200 | 20720089400 | 27700 | 27200 | 27850 | 27150 | 37778 |
| 565 | 20250415 | 091100 | 19682768975 | 27200 | 27600 | 27650 | 27100 | 60599 |
| 566 | 20250415 | 091000 | 18028582575 | 27600 | 27900 | 27900 | 27400 | 34724 |
| 567 | 20250415 | 090900 | 17070127975 | 27900 | 27950 | 28050 | 27850 | 31999 |
| 568 | 20250415 | 090800 | 16174974350 | 27950 | 27600 | 28000 | 27500 | 64154 |
| 569 | 20250415 | 090700 | 14391921375 | 27450 | 27750 | 27800 | 27250 | 82378 |
| 570 | 20250415 | 090600 | 12122693625 | 27750 | 28200 | 28250 | 27600 | 76835 |
| 571 | 20250415 | 090500 | 9979703400 | 28200 | 28550 | 28600 | 28150 | 41504 |
| 572 | 20250415 | 090400 | 8802559700 | 28600 | 28750 | 28750 | 28450 | 25778 |
| 573 | 20250415 | 090300 | 8064631600 | 28750 | 28450 | 28850 | 28250 | 50376 |
| 574 | 20250415 | 090200 | 6623884900 | 28450 | 29100 | 29150 | 28100 | 116315 |
| 575 | 20250415 | 090100 | 3300857000 | 29100 | 29450 | 29500 | 29050 | 26968 |
| 576 | 20250415 | 090000 | 2512460000 | 29450 | 29700 | 29800 | 29100 | 85000 |