31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 182600 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 44568 |
| 3 | 20250415 | 182500 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20250415 | 182400 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20250415 | 182300 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20250415 | 182200 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20250415 | 182100 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20250415 | 182000 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20250415 | 181900 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20250415 | 181800 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20250415 | 181700 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20250415 | 181600 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20250415 | 181500 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20250415 | 181400 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20250415 | 181300 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20250415 | 181200 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20250415 | 181100 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20250415 | 181000 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20250415 | 180900 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20250415 | 180800 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20250415 | 180700 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20250415 | 180600 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20250415 | 180500 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20250415 | 180400 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20250415 | 180300 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20250415 | 180200 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20250415 | 180100 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20250415 | 180000 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20250415 | 175900 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20250415 | 175800 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20250415 | 175700 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20250415 | 175600 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 44568 |
| 33 | 20250415 | 175500 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20250415 | 175400 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20250415 | 175300 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20250415 | 175200 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20250415 | 175100 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20250415 | 175000 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20250415 | 174900 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20250415 | 174800 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20250415 | 174700 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20250415 | 174600 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20250415 | 174500 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20250415 | 174400 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20250415 | 174300 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20250415 | 174200 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20250415 | 174100 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20250415 | 174000 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20250415 | 173900 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20250415 | 173800 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20250415 | 173700 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20250415 | 173600 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20250415 | 173500 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20250415 | 173400 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20250415 | 173300 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20250415 | 173200 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20250415 | 173100 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20250415 | 173000 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20250415 | 172900 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20250415 | 172800 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20250415 | 172700 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20250415 | 172600 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 44568 |
| 63 | 20250415 | 172500 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20250415 | 172400 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20250415 | 172300 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20250415 | 172200 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20250415 | 172100 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20250415 | 172000 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20250415 | 171900 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20250415 | 171800 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20250415 | 171700 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20250415 | 171600 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20250415 | 171500 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20250415 | 171400 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20250415 | 171300 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20250415 | 171200 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20250415 | 171100 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20250415 | 171000 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20250415 | 170900 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20250415 | 170800 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20250415 | 170700 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20250415 | 170600 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20250415 | 170500 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20250415 | 170400 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20250415 | 170300 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20250415 | 170200 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20250415 | 170100 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20250415 | 170000 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20250415 | 165900 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20250415 | 165800 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20250415 | 165700 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20250415 | 165600 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 44568 |
| 93 | 20250415 | 165500 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20250415 | 165400 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20250415 | 165300 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20250415 | 165200 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20250415 | 165100 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20250415 | 165000 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20250415 | 164900 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20250415 | 164800 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20250415 | 164700 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20250415 | 164600 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20250415 | 164500 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20250415 | 164400 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20250415 | 164300 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20250415 | 164200 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20250415 | 164100 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20250415 | 164000 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20250415 | 163900 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20250415 | 163800 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20250415 | 163700 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20250415 | 163600 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20250415 | 163500 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20250415 | 163400 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20250415 | 163300 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20250415 | 163200 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20250415 | 163100 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20250415 | 163000 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20250415 | 162900 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20250415 | 162800 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20250415 | 162700 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20250415 | 162600 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 44568 |
| 123 | 20250415 | 162500 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20250415 | 162400 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20250415 | 162300 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20250415 | 162200 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20250415 | 162100 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20250415 | 162000 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20250415 | 161900 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20250415 | 161800 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20250415 | 161700 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20250415 | 161600 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20250415 | 161500 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20250415 | 161400 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20250415 | 161300 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20250415 | 161200 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20250415 | 161100 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20250415 | 161000 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20250415 | 160900 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20250415 | 160800 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20250415 | 160700 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20250415 | 160600 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20250415 | 160500 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20250415 | 160400 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20250415 | 160300 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20250415 | 160200 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20250415 | 160100 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20250415 | 160000 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20250415 | 155900 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20250415 | 155800 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20250415 | 155700 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20250415 | 155600 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 44568 |
| 153 | 20250415 | 155500 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20250415 | 155400 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20250415 | 155300 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20250415 | 155200 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20250415 | 155100 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20250415 | 155000 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20250415 | 154900 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20250415 | 154800 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20250415 | 154700 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20250415 | 154600 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20250415 | 154500 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20250415 | 154400 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20250415 | 154300 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20250415 | 154200 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20250415 | 154100 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20250415 | 154000 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20250415 | 153900 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20250415 | 153800 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20250415 | 153700 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20250415 | 153600 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20250415 | 153500 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20250415 | 153400 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20250415 | 153300 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20250415 | 153200 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20250415 | 153100 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20250415 | 153000 | 11977803350 | 23450 | 23450 | 23450 | 23450 | 44568 |
| 179 | 20250415 | 152900 | 10932683750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20250415 | 152800 | 10932683750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20250415 | 152700 | 10932683750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20250415 | 152600 | 10932683750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 183 | 20250415 | 152500 | 10932683750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20250415 | 152400 | 10932683750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20250415 | 152300 | 10932683750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20250415 | 152200 | 10932683750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20250415 | 152100 | 10932683750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20250415 | 152000 | 10932683750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20250415 | 151900 | 10932683750 | 23450 | 23400 | 23450 | 23350 | 1406 |
| 190 | 20250415 | 151800 | 10899784050 | 23400 | 23450 | 23500 | 23350 | 5404 |
| 191 | 20250415 | 151700 | 10773138550 | 23450 | 23450 | 23450 | 23400 | 554 |
| 192 | 20250415 | 151600 | 10760157100 | 23450 | 23500 | 23500 | 23400 | 2913 |
| 193 | 20250415 | 151500 | 10691853000 | 23500 | 23500 | 23500 | 23450 | 504 |
| 194 | 20250415 | 151400 | 10680015500 | 23500 | 23500 | 23550 | 23450 | 645 |
| 195 | 20250415 | 151300 | 10664856950 | 23550 | 23550 | 23550 | 23450 | 1342 |
| 196 | 20250415 | 151200 | 10633294900 | 23550 | 23550 | 23550 | 23500 | 1274 |
| 197 | 20250415 | 151100 | 10603296250 | 23500 | 23450 | 23600 | 23450 | 5393 |
| 198 | 20250415 | 151000 | 10476419900 | 23450 | 23350 | 23500 | 23350 | 9199 |
| 199 | 20250415 | 150900 | 10260704050 | 23400 | 23400 | 23400 | 23350 | 1226 |
| 200 | 20250415 | 150800 | 10232021600 | 23400 | 23400 | 23400 | 23350 | 1426 |
| 201 | 20250415 | 150700 | 10198674400 | 23400 | 23400 | 23400 | 23350 | 642 |
| 202 | 20250415 | 150600 | 10183657750 | 23400 | 23400 | 23400 | 23350 | 810 |
| 203 | 20250415 | 150500 | 10164710350 | 23400 | 23450 | 23450 | 23350 | 2380 |
| 204 | 20250415 | 150400 | 10109008800 | 23400 | 23450 | 23450 | 23400 | 496 |
| 205 | 20250415 | 150300 | 10097390300 | 23450 | 23400 | 23450 | 23400 | 488 |
| 206 | 20250415 | 150200 | 10085958900 | 23400 | 23450 | 23450 | 23400 | 658 |
| 207 | 20250415 | 150100 | 10070538850 | 23450 | 23450 | 23450 | 23400 | 468 |
| 208 | 20250415 | 150000 | 10059569600 | 23450 | 23450 | 23450 | 23400 | 431 |
| 209 | 20250415 | 145900 | 10049465750 | 23450 | 23450 | 23450 | 23400 | 874 |
| 210 | 20250415 | 145800 | 10028979250 | 23450 | 23350 | 23450 | 23350 | 4425 |
| 211 | 20250415 | 145700 | 9925393250 | 23400 | 23400 | 23400 | 23350 | 2189 |
| 212 | 20250415 | 145600 | 9874178500 | 23450 | 23400 | 23450 | 23400 | 856 |
| 213 | 20250415 | 145500 | 9854129800 | 23450 | 23400 | 23450 | 23400 | 1138 |
| 214 | 20250415 | 145400 | 9827474150 | 23450 | 23450 | 23450 | 23400 | 836 |
| 215 | 20250415 | 145300 | 9807888300 | 23450 | 23450 | 23450 | 23400 | 1011 |
| 216 | 20250415 | 145200 | 9784185200 | 23450 | 23450 | 23450 | 23400 | 518 |
| 217 | 20250415 | 145100 | 9772045000 | 23450 | 23400 | 23500 | 23400 | 777 |
| 218 | 20250415 | 145000 | 9753822350 | 23500 | 23500 | 23500 | 23450 | 887 |
| 219 | 20250415 | 144900 | 9732996650 | 23450 | 23500 | 23500 | 23400 | 561 |
| 220 | 20250415 | 144800 | 9719835825 | 23450 | 23500 | 23500 | 23400 | 703 |
| 221 | 20250415 | 144700 | 9703323075 | 23450 | 23450 | 23500 | 23400 | 706 |
| 222 | 20250415 | 144600 | 9686740775 | 23500 | 23450 | 23500 | 23400 | 1934 |
| 223 | 20250415 | 144500 | 9641378675 | 23450 | 23500 | 23500 | 23400 | 973 |
| 224 | 20250415 | 144400 | 9618547725 | 23500 | 23500 | 23500 | 23450 | 486 |
| 225 | 20250415 | 144300 | 9607132325 | 23500 | 23500 | 23500 | 23400 | 987 |
| 226 | 20250415 | 144200 | 9583965825 | 23500 | 23450 | 23500 | 23450 | 862 |
| 227 | 20250415 | 144100 | 9563721575 | 23450 | 23500 | 23500 | 23450 | 639 |
| 228 | 20250415 | 144000 | 9548708825 | 23450 | 23500 | 23500 | 23450 | 1196 |
| 229 | 20250415 | 143900 | 9520634325 | 23450 | 23500 | 23500 | 23450 | 587 |
| 230 | 20250415 | 143800 | 9506847675 | 23500 | 23500 | 23500 | 23450 | 883 |
| 231 | 20250415 | 143700 | 9486100825 | 23500 | 23500 | 23500 | 23450 | 602 |
| 232 | 20250415 | 143600 | 9471959425 | 23500 | 23500 | 23500 | 23450 | 753 |
| 233 | 20250415 | 143500 | 9454268275 | 23450 | 23500 | 23500 | 23400 | 799 |
| 234 | 20250415 | 143400 | 9435503175 | 23500 | 23500 | 23500 | 23400 | 627 |
| 235 | 20250415 | 143300 | 9420773975 | 23500 | 23400 | 23500 | 23400 | 685 |
| 236 | 20250415 | 143200 | 9404681425 | 23500 | 23450 | 23500 | 23400 | 2850 |
| 237 | 20250415 | 143100 | 9337837875 | 23400 | 23450 | 23450 | 23400 | 512 |
| 238 | 20250415 | 143000 | 9325833025 | 23450 | 23450 | 23450 | 23400 | 1068 |
| 239 | 20250415 | 142900 | 9300803725 | 23450 | 23400 | 23450 | 23350 | 951 |
| 240 | 20250415 | 142800 | 9278512325 | 23450 | 23450 | 23450 | 23350 | 2695 |
| 241 | 20250415 | 142700 | 9215428575 | 23450 | 23450 | 23450 | 23400 | 869 |
| 242 | 20250415 | 142600 | 9195056675 | 23400 | 23400 | 23450 | 23400 | 403 |
| 243 | 20250415 | 142500 | 9185612125 | 23450 | 23450 | 23450 | 23400 | 840 |
| 244 | 20250415 | 142400 | 9165920675 | 23450 | 23450 | 23500 | 23400 | 1402 |
| 245 | 20250415 | 142300 | 9133033325 | 23450 | 23400 | 23500 | 23400 | 4784 |
| 246 | 20250415 | 142200 | 9020835700 | 23450 | 23450 | 23500 | 23400 | 747 |
| 247 | 20250415 | 142100 | 9003296150 | 23500 | 23500 | 23500 | 23400 | 702 |
| 248 | 20250415 | 142000 | 8986811600 | 23500 | 23450 | 23500 | 23400 | 499 |
| 249 | 20250415 | 141900 | 8975096900 | 23500 | 23450 | 23500 | 23400 | 2619 |
| 250 | 20250415 | 141800 | 8913686400 | 23450 | 23450 | 23450 | 23400 | 550 |
| 251 | 20250415 | 141700 | 8900796450 | 23450 | 23450 | 23450 | 23400 | 646 |
| 252 | 20250415 | 141600 | 8885651150 | 23450 | 23500 | 23500 | 23400 | 1666 |
| 253 | 20250415 | 141500 | 8846582450 | 23500 | 23500 | 23500 | 23450 | 808 |
| 254 | 20250415 | 141400 | 8827599700 | 23500 | 23450 | 23500 | 23400 | 368 |
| 255 | 20250415 | 141300 | 8818957400 | 23500 | 23450 | 23500 | 23400 | 1271 |
| 256 | 20250415 | 141200 | 8789139450 | 23450 | 23500 | 23550 | 23450 | 948 |
| 257 | 20250415 | 141100 | 8766882550 | 23450 | 23500 | 23550 | 23450 | 532 |
| 258 | 20250415 | 141000 | 8754371550 | 23500 | 23500 | 23550 | 23450 | 505 |
| 259 | 20250415 | 140900 | 8742499050 | 23500 | 23500 | 23550 | 23450 | 768 |
| 260 | 20250415 | 140800 | 8724439400 | 23450 | 23500 | 23550 | 23450 | 1984 |
| 261 | 20250415 | 140700 | 8677813900 | 23500 | 23500 | 23500 | 23450 | 969 |
| 262 | 20250415 | 140600 | 8655046900 | 23500 | 23450 | 23500 | 23450 | 497 |
| 263 | 20250415 | 140500 | 8643370550 | 23500 | 23550 | 23550 | 23450 | 1098 |
| 264 | 20250415 | 140400 | 8617552400 | 23550 | 23550 | 23550 | 23500 | 754 |
| 265 | 20250415 | 140300 | 8599800650 | 23550 | 23500 | 23550 | 23450 | 1211 |
| 266 | 20250415 | 140200 | 8571325750 | 23500 | 23500 | 23550 | 23500 | 637 |
| 267 | 20250415 | 140100 | 8556333100 | 23550 | 23550 | 23550 | 23500 | 958 |
| 268 | 20250415 | 140000 | 8533792550 | 23550 | 23550 | 23550 | 23500 | 720 |
| 269 | 20250415 | 135900 | 8516838650 | 23550 | 23500 | 23550 | 23450 | 3164 |
| 270 | 20250415 | 135800 | 8442457900 | 23475 | 23500 | 23500 | 23475 | 358 |
| 271 | 20250415 | 135700 | 8434046150 | 23475 | 23475 | 23500 | 23475 | 786 |
| 272 | 20250415 | 135600 | 8415577350 | 23500 | 23475 | 23500 | 23475 | 394 |
| 273 | 20250415 | 135500 | 8406320550 | 23500 | 23500 | 23500 | 23450 | 610 |
| 274 | 20250415 | 135400 | 8391986950 | 23500 | 23500 | 23500 | 23450 | 631 |
| 275 | 20250415 | 135300 | 8377160350 | 23500 | 23450 | 23550 | 23450 | 620 |
| 276 | 20250415 | 135200 | 8362585800 | 23500 | 23500 | 23550 | 23450 | 706 |
| 277 | 20250415 | 135100 | 8345979450 | 23450 | 23500 | 23550 | 23450 | 1490 |
| 278 | 20250415 | 135000 | 8310960000 | 23500 | 23500 | 23500 | 23450 | 602 |
| 279 | 20250415 | 134900 | 8296818000 | 23500 | 23500 | 23500 | 23450 | 472 |
| 280 | 20250415 | 134800 | 8285730500 | 23500 | 23500 | 23500 | 23450 | 732 |
| 281 | 20250415 | 134700 | 8268533950 | 23500 | 23450 | 23500 | 23450 | 558 |
| 282 | 20250415 | 134600 | 8255433150 | 23400 | 23500 | 23500 | 23400 | 1179 |
| 283 | 20250415 | 134500 | 8227757750 | 23450 | 23500 | 23500 | 23400 | 1081 |
| 284 | 20250415 | 134400 | 8202407400 | 23500 | 23450 | 23500 | 23400 | 882 |
| 285 | 20250415 | 134300 | 8181718600 | 23450 | 23400 | 23500 | 23350 | 5560 |
| 286 | 20250415 | 134200 | 8051413700 | 23400 | 23400 | 23450 | 23350 | 4283 |
| 287 | 20250415 | 134100 | 7951223350 | 23400 | 23500 | 23500 | 23400 | 4146 |
| 288 | 20250415 | 134000 | 7853980900 | 23500 | 23500 | 23500 | 23450 | 566 |
| 289 | 20250415 | 133900 | 7840688050 | 23500 | 23500 | 23500 | 23450 | 868 |
| 290 | 20250415 | 133800 | 7820317700 | 23450 | 23450 | 23500 | 23450 | 650 |
| 291 | 20250415 | 133700 | 7805043400 | 23450 | 23500 | 23500 | 23450 | 759 |
| 292 | 20250415 | 133600 | 7787212750 | 23450 | 23400 | 23500 | 23400 | 539 |
| 293 | 20250415 | 133500 | 7774553200 | 23400 | 23475 | 23500 | 23400 | 1044 |
| 294 | 20250415 | 133400 | 7750055175 | 23475 | 23500 | 23500 | 23450 | 859 |
| 295 | 20250415 | 133300 | 7729870650 | 23500 | 23500 | 23500 | 23450 | 484 |
| 296 | 20250415 | 133200 | 7718502750 | 23500 | 23500 | 23500 | 23450 | 650 |
| 297 | 20250415 | 133100 | 7703249050 | 23450 | 23500 | 23500 | 23450 | 807 |
| 298 | 20250415 | 133000 | 7684293500 | 23450 | 23500 | 23500 | 23450 | 920 |
| 299 | 20250415 | 132900 | 7662680050 | 23450 | 23450 | 23500 | 23450 | 379 |
| 300 | 20250415 | 132800 | 7653778550 | 23450 | 23500 | 23500 | 23450 | 837 |
| 301 | 20250415 | 132700 | 7634115300 | 23450 | 23500 | 23500 | 23450 | 358 |
| 302 | 20250415 | 132600 | 7625704800 | 23500 | 23500 | 23500 | 23450 | 2043 |
| 303 | 20250415 | 132500 | 7577703100 | 23500 | 23500 | 23500 | 23450 | 770 |
| 304 | 20250415 | 132400 | 7559619000 | 23500 | 23500 | 23550 | 23450 | 792 |
| 305 | 20250415 | 132300 | 7540995200 | 23550 | 23500 | 23550 | 23500 | 749 |
| 306 | 20250415 | 132200 | 7523366600 | 23550 | 23450 | 23550 | 23450 | 420 |
| 307 | 20250415 | 132100 | 7513489350 | 23500 | 23550 | 23550 | 23500 | 1214 |
| 308 | 20250415 | 132000 | 7484941000 | 23500 | 23550 | 23550 | 23500 | 684 |
| 309 | 20250415 | 131900 | 7468834900 | 23550 | 23550 | 23550 | 23500 | 699 |
| 310 | 20250415 | 131800 | 7452393900 | 23550 | 23500 | 23550 | 23500 | 412 |
| 311 | 20250415 | 131700 | 7442695550 | 23550 | 23550 | 23550 | 23500 | 633 |
| 312 | 20250415 | 131600 | 7427793500 | 23550 | 23500 | 23550 | 23500 | 1166 |
| 313 | 20250415 | 131500 | 7400339100 | 23550 | 23550 | 23550 | 23500 | 482 |
| 314 | 20250415 | 131400 | 7388991750 | 23500 | 23500 | 23550 | 23450 | 1609 |
| 315 | 20250415 | 131300 | 7351175700 | 23500 | 23500 | 23550 | 23450 | 1933 |
| 316 | 20250415 | 131200 | 7305746150 | 23500 | 23500 | 23500 | 23400 | 911 |
| 317 | 20250415 | 131100 | 7284363800 | 23450 | 23500 | 23500 | 23450 | 3214 |
| 318 | 20250415 | 131000 | 7208981950 | 23500 | 23500 | 23500 | 23450 | 773 |
| 319 | 20250415 | 130900 | 7190821150 | 23450 | 23500 | 23500 | 23450 | 386 |
| 320 | 20250415 | 130800 | 7181753100 | 23500 | 23550 | 23550 | 23450 | 404 |
| 321 | 20250415 | 130700 | 7172259450 | 23450 | 23500 | 23550 | 23450 | 640 |
| 322 | 20250415 | 130600 | 7157210250 | 23500 | 23500 | 23550 | 23450 | 3080 |
| 323 | 20250415 | 130500 | 7084830900 | 23550 | 23550 | 23550 | 23500 | 473 |
| 324 | 20250415 | 130400 | 7073694850 | 23500 | 23550 | 23550 | 23500 | 605 |
| 325 | 20250415 | 130300 | 7059452150 | 23500 | 23500 | 23550 | 23500 | 1340 |
| 326 | 20250415 | 130200 | 7027899450 | 23550 | 23550 | 23550 | 23500 | 820 |
| 327 | 20250415 | 130100 | 7008592650 | 23550 | 23550 | 23550 | 23500 | 311 |
| 328 | 20250415 | 130000 | 7001272050 | 23550 | 23550 | 23550 | 23500 | 759 |
| 329 | 20250415 | 125900 | 6983400500 | 23550 | 23500 | 23550 | 23500 | 332 |
| 330 | 20250415 | 125800 | 6975585550 | 23550 | 23500 | 23550 | 23500 | 436 |
| 331 | 20250415 | 125700 | 6965318250 | 23550 | 23500 | 23550 | 23500 | 389 |
| 332 | 20250415 | 125600 | 6956160350 | 23550 | 23550 | 23550 | 23500 | 1499 |
| 333 | 20250415 | 125500 | 6920887200 | 23550 | 23550 | 23550 | 23500 | 703 |
| 334 | 20250415 | 125400 | 6904333700 | 23550 | 23550 | 23550 | 23500 | 440 |
| 335 | 20250415 | 125300 | 6893973150 | 23550 | 23600 | 23600 | 23500 | 1046 |
| 336 | 20250415 | 125200 | 6869331650 | 23500 | 23550 | 23550 | 23500 | 948 |
| 337 | 20250415 | 125100 | 6847010100 | 23550 | 23550 | 23550 | 23500 | 466 |
| 338 | 20250415 | 125000 | 6836037900 | 23550 | 23500 | 23600 | 23500 | 807 |
| 339 | 20250415 | 124900 | 6817036550 | 23600 | 23550 | 23600 | 23500 | 748 |
| 340 | 20250415 | 124800 | 6799422300 | 23500 | 23550 | 23550 | 23500 | 591 |
| 341 | 20250415 | 124700 | 6785509200 | 23500 | 23500 | 23550 | 23500 | 1117 |
| 342 | 20250415 | 124600 | 6759232750 | 23550 | 23550 | 23550 | 23500 | 723 |
| 343 | 20250415 | 124500 | 6742209000 | 23550 | 23600 | 23600 | 23500 | 339 |
| 344 | 20250415 | 124400 | 6734227900 | 23500 | 23550 | 23600 | 23500 | 634 |
| 345 | 20250415 | 124300 | 6719287800 | 23500 | 23550 | 23600 | 23500 | 491 |
| 346 | 20250415 | 124200 | 6707723350 | 23500 | 23550 | 23550 | 23500 | 984 |
| 347 | 20250415 | 124100 | 6684553750 | 23500 | 23500 | 23600 | 23500 | 629 |
| 348 | 20250415 | 124000 | 6669735900 | 23550 | 23550 | 23600 | 23500 | 791 |
| 349 | 20250415 | 123900 | 6651098200 | 23550 | 23600 | 23600 | 23550 | 624 |
| 350 | 20250415 | 123800 | 6636375050 | 23600 | 23550 | 23600 | 23550 | 432 |
| 351 | 20250415 | 123700 | 6626183300 | 23550 | 23600 | 23600 | 23550 | 489 |
| 352 | 20250415 | 123600 | 6614646400 | 23550 | 23600 | 23600 | 23550 | 417 |
| 353 | 20250415 | 123500 | 6604808350 | 23600 | 23550 | 23600 | 23500 | 377 |
| 354 | 20250415 | 123400 | 6595919600 | 23550 | 23550 | 23600 | 23500 | 1133 |
| 355 | 20250415 | 123300 | 6569241250 | 23500 | 23600 | 23600 | 23500 | 1458 |
| 356 | 20250415 | 123200 | 6534897550 | 23600 | 23600 | 23600 | 23550 | 587 |
| 357 | 20250415 | 123100 | 6521048850 | 23550 | 23600 | 23600 | 23550 | 373 |
| 358 | 20250415 | 123000 | 6512248450 | 23550 | 23600 | 23600 | 23550 | 487 |
| 359 | 20250415 | 122900 | 6500759050 | 23600 | 23650 | 23650 | 23600 | 998 |
| 360 | 20250415 | 122800 | 6477180450 | 23600 | 23550 | 23650 | 23550 | 1370 |
| 361 | 20250415 | 122700 | 6444846100 | 23600 | 23600 | 23600 | 23550 | 841 |
| 362 | 20250415 | 122600 | 6425017800 | 23550 | 23600 | 23600 | 23550 | 873 |
| 363 | 20250415 | 122500 | 6404416850 | 23600 | 23600 | 23600 | 23550 | 319 |
| 364 | 20250415 | 122400 | 6396892050 | 23600 | 23550 | 23600 | 23550 | 403 |
| 365 | 20250415 | 122300 | 6387388600 | 23550 | 23600 | 23600 | 23550 | 600 |
| 366 | 20250415 | 122200 | 6373232750 | 23600 | 23600 | 23600 | 23550 | 432 |
| 367 | 20250415 | 122100 | 6363039350 | 23600 | 23600 | 23600 | 23550 | 505 |
| 368 | 20250415 | 122000 | 6351125350 | 23600 | 23600 | 23600 | 23550 | 537 |
| 369 | 20250415 | 121900 | 6338458650 | 23600 | 23600 | 23600 | 23550 | 586 |
| 370 | 20250415 | 121800 | 6324631450 | 23600 | 23550 | 23600 | 23550 | 836 |
| 371 | 20250415 | 121700 | 6304926050 | 23600 | 23550 | 23600 | 23500 | 1475 |
| 372 | 20250415 | 121600 | 6270180750 | 23600 | 23600 | 23600 | 23550 | 522 |
| 373 | 20250415 | 121500 | 6257864850 | 23600 | 23600 | 23600 | 23550 | 561 |
| 374 | 20250415 | 121400 | 6244628150 | 23600 | 23600 | 23600 | 23550 | 341 |
| 375 | 20250415 | 121300 | 6236582800 | 23600 | 23600 | 23650 | 23550 | 790 |
| 376 | 20250415 | 121200 | 6217937950 | 23600 | 23600 | 23650 | 23550 | 1107 |
| 377 | 20250415 | 121100 | 6191812850 | 23600 | 23650 | 23650 | 23550 | 1625 |
| 378 | 20250415 | 121000 | 6153460300 | 23650 | 23600 | 23700 | 23550 | 2734 |
| 379 | 20250415 | 120900 | 6088827400 | 23650 | 23600 | 23650 | 23550 | 1290 |
| 380 | 20250415 | 120800 | 6058380400 | 23600 | 23600 | 23600 | 23550 | 600 |
| 381 | 20250415 | 120700 | 6044222600 | 23600 | 23600 | 23650 | 23550 | 742 |
| 382 | 20250415 | 120600 | 6026711850 | 23650 | 23550 | 23650 | 23550 | 453 |
| 383 | 20250415 | 120500 | 6016007850 | 23600 | 23600 | 23650 | 23550 | 605 |
| 384 | 20250415 | 120400 | 6001722600 | 23600 | 23600 | 23650 | 23550 | 1565 |
| 385 | 20250415 | 120300 | 5964748950 | 23600 | 23600 | 23600 | 23550 | 538 |
| 386 | 20250415 | 120200 | 5952057200 | 23550 | 23600 | 23600 | 23550 | 741 |
| 387 | 20250415 | 120100 | 5934573200 | 23600 | 23600 | 23650 | 23550 | 2185 |
| 388 | 20250415 | 120000 | 5883004450 | 23600 | 23650 | 23650 | 23550 | 1242 |
| 389 | 20250415 | 115900 | 5853678300 | 23650 | 23600 | 23650 | 23600 | 412 |
| 390 | 20250415 | 115800 | 5843939625 | 23600 | 23600 | 23650 | 23600 | 557 |
| 391 | 20250415 | 115700 | 5830772125 | 23650 | 23650 | 23650 | 23600 | 523 |
| 392 | 20250415 | 115600 | 5818410525 | 23600 | 23600 | 23650 | 23600 | 914 |
| 393 | 20250415 | 115500 | 5796813225 | 23650 | 23600 | 23650 | 23600 | 475 |
| 394 | 20250415 | 115400 | 5785584225 | 23600 | 23600 | 23650 | 23550 | 1226 |
| 395 | 20250415 | 115300 | 5756641625 | 23650 | 23550 | 23650 | 23550 | 805 |
| 396 | 20250415 | 115200 | 5737641125 | 23600 | 23600 | 23600 | 23550 | 860 |
| 397 | 20250415 | 115100 | 5717346625 | 23600 | 23600 | 23600 | 23550 | 393 |
| 398 | 20250415 | 115000 | 5708075325 | 23600 | 23600 | 23600 | 23550 | 564 |
| 399 | 20250415 | 114900 | 5694767325 | 23600 | 23600 | 23600 | 23550 | 254 |
| 400 | 20250415 | 114800 | 5688777975 | 23550 | 23550 | 23600 | 23550 | 658 |
| 401 | 20250415 | 114700 | 5673254600 | 23600 | 23600 | 23600 | 23550 | 652 |
| 402 | 20250415 | 114600 | 5657874650 | 23600 | 23550 | 23600 | 23550 | 320 |
| 403 | 20250415 | 114500 | 5650328875 | 23600 | 23600 | 23600 | 23550 | 692 |
| 404 | 20250415 | 114400 | 5633999725 | 23550 | 23600 | 23600 | 23550 | 494 |
| 405 | 20250415 | 114300 | 5622347625 | 23600 | 23550 | 23600 | 23550 | 393 |
| 406 | 20250415 | 114200 | 5613077525 | 23600 | 23600 | 23600 | 23550 | 631 |
| 407 | 20250415 | 114100 | 5598190625 | 23600 | 23550 | 23600 | 23550 | 264 |
| 408 | 20250415 | 114000 | 5591964775 | 23600 | 23600 | 23600 | 23550 | 824 |
| 409 | 20250415 | 113900 | 5572521775 | 23600 | 23600 | 23600 | 23550 | 621 |
| 410 | 20250415 | 113800 | 5557868625 | 23550 | 23550 | 23600 | 23550 | 1439 |
| 411 | 20250415 | 113700 | 5523969625 | 23500 | 23550 | 23550 | 23500 | 336 |
| 412 | 20250415 | 113600 | 5516058675 | 23500 | 23500 | 23600 | 23500 | 3509 |
| 413 | 20250415 | 113500 | 5433430525 | 23550 | 23500 | 23550 | 23500 | 602 |
| 414 | 20250415 | 113400 | 5419255575 | 23500 | 23550 | 23550 | 23500 | 803 |
| 415 | 20250415 | 113300 | 5400374875 | 23550 | 23500 | 23550 | 23500 | 1543 |
| 416 | 20250415 | 113200 | 5364105675 | 23500 | 23550 | 23550 | 23500 | 3536 |
| 417 | 20250415 | 113100 | 5280994275 | 23500 | 23550 | 23550 | 23500 | 929 |
| 418 | 20250415 | 113000 | 5259118725 | 23550 | 23550 | 23550 | 23500 | 570 |
| 419 | 20250415 | 112900 | 5245697325 | 23550 | 23550 | 23550 | 23500 | 612 |
| 420 | 20250415 | 112800 | 5231293025 | 23500 | 23500 | 23550 | 23500 | 658 |
| 421 | 20250415 | 112700 | 5215800225 | 23550 | 23550 | 23550 | 23500 | 619 |
| 422 | 20250415 | 112600 | 5201224825 | 23500 | 23550 | 23550 | 23500 | 1047 |
| 423 | 20250415 | 112500 | 5176583350 | 23550 | 23550 | 23550 | 23500 | 446 |
| 424 | 20250415 | 112400 | 5166083300 | 23550 | 23550 | 23550 | 23500 | 1052 |
| 425 | 20250415 | 112300 | 5141315250 | 23500 | 23600 | 23600 | 23500 | 1691 |
| 426 | 20250415 | 112200 | 5101469550 | 23600 | 23550 | 23600 | 23550 | 562 |
| 427 | 20250415 | 112100 | 5088208700 | 23600 | 23550 | 23600 | 23550 | 517 |
| 428 | 20250415 | 112000 | 5076008450 | 23550 | 23600 | 23600 | 23550 | 276 |
| 429 | 20250415 | 111900 | 5069496700 | 23600 | 23550 | 23600 | 23550 | 471 |
| 430 | 20250415 | 111800 | 5058385100 | 23600 | 23600 | 23600 | 23550 | 457 |
| 431 | 20250415 | 111700 | 5047601100 | 23600 | 23550 | 23600 | 23550 | 457 |
| 432 | 20250415 | 111600 | 5036818450 | 23600 | 23550 | 23600 | 23550 | 487 |
| 433 | 20250415 | 111500 | 5025325900 | 23650 | 23600 | 23650 | 23550 | 2050 |
| 434 | 20250415 | 111400 | 4976942550 | 23600 | 23550 | 23600 | 23550 | 638 |
| 435 | 20250415 | 111300 | 4961887950 | 23600 | 23600 | 23600 | 23550 | 1215 |
| 436 | 20250415 | 111200 | 4933219500 | 23600 | 23600 | 23600 | 23550 | 1075 |
| 437 | 20250415 | 111100 | 4907868775 | 23600 | 23600 | 23600 | 23550 | 479 |
| 438 | 20250415 | 111000 | 4896568625 | 23600 | 23600 | 23600 | 23550 | 444 |
| 439 | 20250415 | 110900 | 4886099625 | 23550 | 23600 | 23600 | 23550 | 1330 |
| 440 | 20250415 | 110800 | 4854716025 | 23600 | 23550 | 23600 | 23550 | 1852 |
| 441 | 20250415 | 110700 | 4811013425 | 23600 | 23600 | 23600 | 23550 | 473 |
| 442 | 20250415 | 110600 | 4799862725 | 23550 | 23550 | 23600 | 23500 | 902 |
| 443 | 20250415 | 110500 | 4778612625 | 23500 | 23600 | 23600 | 23500 | 1834 |
| 444 | 20250415 | 110400 | 4735406675 | 23600 | 23550 | 23600 | 23550 | 418 |
| 445 | 20250415 | 110300 | 4725545375 | 23600 | 23600 | 23600 | 23550 | 670 |
| 446 | 20250415 | 110200 | 4709736525 | 23550 | 23600 | 23600 | 23550 | 426 |
| 447 | 20250415 | 110100 | 4699692025 | 23600 | 23600 | 23600 | 23550 | 710 |
| 448 | 20250415 | 110000 | 4682939375 | 23600 | 23600 | 23600 | 23550 | 599 |
| 449 | 20250415 | 105900 | 4668805625 | 23550 | 23600 | 23600 | 23550 | 217 |
| 450 | 20250415 | 105800 | 4663687225 | 23600 | 23600 | 23650 | 23550 | 2288 |
| 451 | 20250415 | 105700 | 4609712825 | 23600 | 23600 | 23600 | 23550 | 1035 |
| 452 | 20250415 | 105600 | 4585312525 | 23550 | 23600 | 23600 | 23550 | 1091 |
| 453 | 20250415 | 105500 | 4559597225 | 23600 | 23550 | 23600 | 23550 | 1274 |
| 454 | 20250415 | 105400 | 4529570375 | 23550 | 23600 | 23600 | 23500 | 1285 |
| 455 | 20250415 | 105300 | 4499289925 | 23600 | 23600 | 23600 | 23550 | 1222 |
| 456 | 20250415 | 105200 | 4470484375 | 23600 | 23600 | 23600 | 23550 | 667 |
| 457 | 20250415 | 105100 | 4454759000 | 23600 | 23600 | 23600 | 23550 | 629 |
| 458 | 20250415 | 105000 | 4439915875 | 23550 | 23550 | 23600 | 23550 | 1616 |
| 459 | 20250415 | 104900 | 4401839425 | 23600 | 23550 | 23600 | 23550 | 643 |
| 460 | 20250415 | 104800 | 4386677025 | 23550 | 23650 | 23650 | 23550 | 1058 |
| 461 | 20250415 | 104700 | 4361680925 | 23650 | 23600 | 23650 | 23600 | 521 |
| 462 | 20250415 | 104600 | 4349370525 | 23650 | 23650 | 23650 | 23600 | 441 |
| 463 | 20250415 | 104500 | 4338945775 | 23650 | 23650 | 23650 | 23550 | 676 |
| 464 | 20250415 | 104400 | 4322986725 | 23650 | 23600 | 23650 | 23600 | 717 |
| 465 | 20250415 | 104300 | 4306047975 | 23600 | 23650 | 23650 | 23550 | 916 |
| 466 | 20250415 | 104200 | 4284417125 | 23650 | 23650 | 23650 | 23600 | 520 |
| 467 | 20250415 | 104100 | 4272131625 | 23650 | 23700 | 23700 | 23600 | 2569 |
| 468 | 20250415 | 104000 | 4211370925 | 23650 | 23700 | 23700 | 23650 | 662 |
| 469 | 20250415 | 103900 | 4195684775 | 23700 | 23700 | 23700 | 23650 | 662 |
| 470 | 20250415 | 103800 | 4180001525 | 23700 | 23700 | 23700 | 23650 | 202 |
| 471 | 20250415 | 103700 | 4175217275 | 23700 | 23700 | 23700 | 23650 | 758 |
| 472 | 20250415 | 103600 | 4157258475 | 23700 | 23750 | 23750 | 23650 | 1254 |
| 473 | 20250415 | 103500 | 4127533625 | 23700 | 23750 | 23750 | 23700 | 424 |
| 474 | 20250415 | 103400 | 4117470775 | 23750 | 23800 | 23800 | 23700 | 1666 |
| 475 | 20250415 | 103300 | 4077891475 | 23800 | 23750 | 23800 | 23750 | 723 |
| 476 | 20250415 | 103200 | 4060707025 | 23750 | 23800 | 23800 | 23750 | 1088 |
| 477 | 20250415 | 103100 | 4034856075 | 23800 | 23750 | 23800 | 23750 | 797 |
| 478 | 20250415 | 103000 | 4015901775 | 23750 | 23800 | 23800 | 23750 | 363 |
| 479 | 20250415 | 102900 | 4007272525 | 23800 | 23750 | 23800 | 23750 | 591 |
| 480 | 20250415 | 102800 | 3993211025 | 23750 | 23750 | 23800 | 23750 | 545 |
| 481 | 20250415 | 102700 | 3980251675 | 23750 | 23800 | 23850 | 23750 | 3262 |
| 482 | 20250415 | 102600 | 3902662925 | 23800 | 23750 | 23800 | 23750 | 912 |
| 483 | 20250415 | 102500 | 3880980675 | 23750 | 23750 | 23800 | 23700 | 4306 |
| 484 | 20250415 | 102400 | 3778723725 | 23750 | 23750 | 23750 | 23700 | 649 |
| 485 | 20250415 | 102300 | 3763311475 | 23750 | 23800 | 23800 | 23750 | 1737 |
| 486 | 20250415 | 102200 | 3722040125 | 23800 | 23750 | 23800 | 23700 | 1214 |
| 487 | 20250415 | 102100 | 3693207675 | 23700 | 23700 | 23750 | 23650 | 1805 |
| 488 | 20250415 | 102000 | 3650390925 | 23700 | 23650 | 23750 | 23650 | 855 |
| 489 | 20250415 | 101900 | 3630119475 | 23700 | 23700 | 23750 | 23650 | 2033 |
| 490 | 20250415 | 101800 | 3581910375 | 23700 | 23550 | 23700 | 23550 | 1381 |
| 491 | 20250415 | 101700 | 3549263975 | 23600 | 23600 | 23650 | 23550 | 904 |
| 492 | 20250415 | 101600 | 3527915775 | 23550 | 23600 | 23650 | 23550 | 1513 |
| 493 | 20250415 | 101500 | 3492204525 | 23600 | 23600 | 23600 | 23500 | 4955 |
| 494 | 20250415 | 101400 | 3375520675 | 23550 | 23600 | 23650 | 23550 | 972 |
| 495 | 20250415 | 101300 | 3352586775 | 23550 | 23550 | 23600 | 23500 | 1781 |
| 496 | 20250415 | 101200 | 3310656775 | 23600 | 23600 | 23600 | 23500 | 1516 |
| 497 | 20250415 | 101100 | 3274948075 | 23550 | 23550 | 23800 | 23500 | 3562 |
| 498 | 20250415 | 101000 | 3190705825 | 23550 | 23550 | 23600 | 23500 | 741 |
| 499 | 20250415 | 100900 | 3173263225 | 23550 | 23450 | 23550 | 23450 | 1097 |
| 500 | 20250415 | 100800 | 3147458975 | 23500 | 23450 | 23500 | 23450 | 2730 |
| 501 | 20250415 | 100700 | 3083314075 | 23450 | 23500 | 23500 | 23450 | 401 |
| 502 | 20250415 | 100600 | 3073898675 | 23450 | 23450 | 23500 | 23450 | 855 |
| 503 | 20250415 | 100500 | 3053841225 | 23450 | 23400 | 23450 | 23400 | 297 |
| 504 | 20250415 | 100400 | 3046883625 | 23450 | 23500 | 23500 | 23400 | 812 |
| 505 | 20250415 | 100300 | 3027854875 | 23450 | 23400 | 23500 | 23400 | 1139 |
| 506 | 20250415 | 100200 | 3001154675 | 23400 | 23400 | 23450 | 23400 | 431 |
| 507 | 20250415 | 100100 | 2991066525 | 23400 | 23400 | 23450 | 23350 | 954 |
| 508 | 20250415 | 100000 | 2968743725 | 23375 | 23450 | 23450 | 23350 | 1615 |
| 509 | 20250415 | 095900 | 2930955700 | 23400 | 23450 | 23500 | 23400 | 1755 |
| 510 | 20250415 | 095800 | 2889821525 | 23450 | 23450 | 23500 | 23400 | 1021 |
| 511 | 20250415 | 095700 | 2865882575 | 23500 | 23450 | 23500 | 23450 | 1537 |
| 512 | 20250415 | 095600 | 2829806675 | 23500 | 23500 | 23550 | 23500 | 2635 |
| 513 | 20250415 | 095500 | 2767866075 | 23500 | 23600 | 23600 | 23500 | 1464 |
| 514 | 20250415 | 095400 | 2733389675 | 23550 | 23550 | 23600 | 23500 | 2271 |
| 515 | 20250415 | 095300 | 2679900675 | 23600 | 23550 | 23600 | 23550 | 673 |
| 516 | 20250415 | 095200 | 2664028275 | 23600 | 23600 | 23600 | 23550 | 1152 |
| 517 | 20250415 | 095100 | 2636851725 | 23600 | 23600 | 23600 | 23550 | 1589 |
| 518 | 20250415 | 095000 | 2599388775 | 23550 | 23550 | 23600 | 23550 | 1850 |
| 519 | 20250415 | 094900 | 2555743075 | 23550 | 23650 | 23650 | 23500 | 1879 |
| 520 | 20250415 | 094800 | 2511417025 | 23600 | 23600 | 23650 | 23550 | 486 |
| 521 | 20250415 | 094700 | 2499953250 | 23650 | 23600 | 23650 | 23600 | 97 |
| 522 | 20250415 | 094600 | 2497663100 | 23550 | 23600 | 23650 | 23550 | 730 |
| 523 | 20250415 | 094500 | 2480439000 | 23600 | 23650 | 23650 | 23550 | 969 |
| 524 | 20250415 | 094400 | 2457543200 | 23600 | 23550 | 23650 | 23500 | 1139 |
| 525 | 20250415 | 094300 | 2430693050 | 23550 | 23600 | 23650 | 23550 | 1624 |
| 526 | 20250415 | 094200 | 2392339250 | 23600 | 23650 | 23650 | 23600 | 349 |
| 527 | 20250415 | 094100 | 2384098550 | 23650 | 23700 | 23700 | 23600 | 2350 |
| 528 | 20250415 | 094000 | 2328486700 | 23700 | 23750 | 23750 | 23650 | 1340 |
| 529 | 20250415 | 093900 | 2296719500 | 23750 | 23750 | 23800 | 23700 | 1872 |
| 530 | 20250415 | 093800 | 2252256600 | 23800 | 23800 | 23800 | 23650 | 1908 |
| 531 | 20250415 | 093700 | 2206925400 | 23800 | 23800 | 23800 | 23750 | 1758 |
| 532 | 20250415 | 093600 | 2165104200 | 23800 | 23850 | 23900 | 23700 | 3403 |
| 533 | 20250415 | 093500 | 2084129350 | 23900 | 23850 | 23900 | 23800 | 4330 |
| 534 | 20250415 | 093400 | 1980893700 | 23800 | 23800 | 23850 | 23750 | 3918 |
| 535 | 20250415 | 093300 | 1887599750 | 23800 | 23700 | 23800 | 23700 | 5290 |
| 536 | 20250415 | 093200 | 1762002300 | 23700 | 23700 | 23700 | 23650 | 1785 |
| 537 | 20250415 | 093100 | 1719702450 | 23700 | 23750 | 23750 | 23650 | 2577 |
| 538 | 20250415 | 093000 | 1658624800 | 23700 | 23700 | 23800 | 23650 | 843 |
| 539 | 20250415 | 092900 | 1638644600 | 23750 | 23700 | 23750 | 23650 | 5843 |
| 540 | 20250415 | 092800 | 1499972800 | 23700 | 23700 | 23750 | 23650 | 4558 |
| 541 | 20250415 | 092700 | 1391973925 | 23700 | 23600 | 23700 | 23600 | 892 |
| 542 | 20250415 | 092600 | 1370873525 | 23600 | 23650 | 23650 | 23600 | 340 |
| 543 | 20250415 | 092500 | 1362839825 | 23650 | 23650 | 23700 | 23600 | 1813 |
| 544 | 20250415 | 092400 | 1319959175 | 23650 | 23650 | 23700 | 23600 | 3043 |
| 545 | 20250415 | 092300 | 1247994625 | 23600 | 23600 | 23650 | 23550 | 3658 |
| 546 | 20250415 | 092200 | 1161663625 | 23550 | 23500 | 23600 | 23500 | 1629 |
| 547 | 20250415 | 092100 | 1123307425 | 23550 | 23450 | 23550 | 23450 | 3291 |
| 548 | 20250415 | 092000 | 1045891175 | 23450 | 23500 | 23500 | 23400 | 2379 |
| 549 | 20250415 | 091900 | 990049525 | 23450 | 23400 | 23450 | 23350 | 1217 |
| 550 | 20250415 | 091800 | 961554125 | 23400 | 23400 | 23450 | 23350 | 206 |
| 551 | 20250415 | 091700 | 956734325 | 23400 | 23300 | 23400 | 23300 | 2824 |
| 552 | 20250415 | 091600 | 890699525 | 23350 | 23350 | 23400 | 23300 | 1548 |
| 553 | 20250415 | 091500 | 854552525 | 23350 | 23300 | 23350 | 23200 | 1163 |
| 554 | 20250415 | 091400 | 827441175 | 23200 | 23250 | 23350 | 23200 | 1660 |
| 555 | 20250415 | 091300 | 788838325 | 23150 | 23250 | 23250 | 23150 | 1196 |
| 556 | 20250415 | 091200 | 761096075 | 23250 | 23200 | 23250 | 23150 | 523 |
| 557 | 20250415 | 091100 | 748962325 | 23150 | 23200 | 23250 | 23150 | 1013 |
| 558 | 20250415 | 091000 | 725477125 | 23150 | 23150 | 23150 | 23100 | 853 |
| 559 | 20250415 | 090900 | 705731275 | 23150 | 23150 | 23200 | 23150 | 1280 |
| 560 | 20250415 | 090800 | 676097350 | 23200 | 23150 | 23200 | 23150 | 87 |
| 561 | 20250415 | 090700 | 674079250 | 23150 | 23250 | 23250 | 23150 | 3703 |
| 562 | 20250415 | 090600 | 588110100 | 23250 | 23250 | 23300 | 23200 | 1730 |
| 563 | 20250415 | 090500 | 547881450 | 23250 | 23300 | 23300 | 23250 | 874 |
| 564 | 20250415 | 090400 | 527552000 | 23300 | 23350 | 23350 | 23250 | 1943 |
| 565 | 20250415 | 090300 | 482281750 | 23350 | 23450 | 23450 | 23350 | 3013 |
| 566 | 20250415 | 090200 | 411826700 | 23350 | 23500 | 23550 | 23350 | 10564 |
| 567 | 20250415 | 090100 | 163941400 | 23500 | 23550 | 23600 | 23500 | 1053 |
| 568 | 20250415 | 090000 | 139133300 | 23550 | 23450 | 23600 | 23400 | 5925 |