31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 183400 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 10842 |
| 3 | 20250425 | 183300 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20250425 | 183200 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20250425 | 183100 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20250425 | 183000 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20250425 | 182900 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20250425 | 182800 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20250425 | 182700 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20250425 | 182600 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20250425 | 182500 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20250425 | 182400 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20250425 | 182300 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20250425 | 182200 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20250425 | 182100 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20250425 | 182000 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20250425 | 181900 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20250425 | 181800 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20250425 | 181700 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20250425 | 181600 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20250425 | 181500 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20250425 | 181400 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20250425 | 181300 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20250425 | 181200 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20250425 | 181100 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20250425 | 181000 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20250425 | 180900 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20250425 | 180800 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20250425 | 180700 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20250425 | 180600 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20250425 | 180500 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20250425 | 180400 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 10842 |
| 33 | 20250425 | 180300 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20250425 | 180200 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20250425 | 180100 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20250425 | 180000 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20250425 | 175900 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20250425 | 175800 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20250425 | 175700 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20250425 | 175600 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20250425 | 175500 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20250425 | 175400 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20250425 | 175300 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20250425 | 175200 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20250425 | 175100 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20250425 | 175000 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20250425 | 174900 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20250425 | 174800 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20250425 | 174700 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20250425 | 174600 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20250425 | 174500 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20250425 | 174400 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20250425 | 174300 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20250425 | 174200 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20250425 | 174100 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20250425 | 174000 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20250425 | 173900 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20250425 | 173800 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20250425 | 173700 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20250425 | 173600 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20250425 | 173500 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20250425 | 173400 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 10842 |
| 63 | 20250425 | 173300 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20250425 | 173200 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20250425 | 173100 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20250425 | 173000 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20250425 | 172900 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20250425 | 172800 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20250425 | 172700 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20250425 | 172600 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20250425 | 172500 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20250425 | 172400 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20250425 | 172300 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20250425 | 172200 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20250425 | 172100 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20250425 | 172000 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20250425 | 171900 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20250425 | 171800 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20250425 | 171700 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20250425 | 171600 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20250425 | 171500 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20250425 | 171400 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20250425 | 171300 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20250425 | 171200 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20250425 | 171100 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20250425 | 171000 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20250425 | 170900 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20250425 | 170800 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20250425 | 170700 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20250425 | 170600 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20250425 | 170500 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20250425 | 170400 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 10842 |
| 93 | 20250425 | 170300 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20250425 | 170200 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20250425 | 170100 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20250425 | 170000 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20250425 | 165900 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20250425 | 165800 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20250425 | 165700 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20250425 | 165600 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20250425 | 165500 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20250425 | 165400 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20250425 | 165300 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20250425 | 165200 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20250425 | 165100 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20250425 | 165000 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20250425 | 164900 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20250425 | 164800 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20250425 | 164700 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20250425 | 164600 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20250425 | 164500 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20250425 | 164400 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20250425 | 164300 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20250425 | 164200 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20250425 | 164100 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20250425 | 164000 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20250425 | 163900 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20250425 | 163800 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20250425 | 163700 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20250425 | 163600 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20250425 | 163500 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20250425 | 163400 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 10842 |
| 123 | 20250425 | 163300 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20250425 | 163200 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20250425 | 163100 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20250425 | 163000 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20250425 | 162900 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20250425 | 162800 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20250425 | 162700 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20250425 | 162600 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20250425 | 162500 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20250425 | 162400 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20250425 | 162300 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20250425 | 162200 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20250425 | 162100 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20250425 | 162000 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20250425 | 161900 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20250425 | 161800 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20250425 | 161700 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20250425 | 161600 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20250425 | 161500 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20250425 | 161400 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20250425 | 161300 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20250425 | 161200 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20250425 | 161100 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20250425 | 161000 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20250425 | 160900 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20250425 | 160800 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20250425 | 160700 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20250425 | 160600 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20250425 | 160500 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20250425 | 160400 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 10842 |
| 153 | 20250425 | 160300 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20250425 | 160200 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20250425 | 160100 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20250425 | 160000 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20250425 | 155900 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20250425 | 155800 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20250425 | 155700 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20250425 | 155600 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20250425 | 155500 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20250425 | 155400 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20250425 | 155300 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20250425 | 155200 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20250425 | 155100 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20250425 | 155000 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20250425 | 154900 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20250425 | 154800 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20250425 | 154700 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20250425 | 154600 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20250425 | 154500 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20250425 | 154400 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20250425 | 154300 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20250425 | 154200 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20250425 | 154100 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20250425 | 154000 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20250425 | 153900 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20250425 | 153800 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20250425 | 153700 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20250425 | 153600 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20250425 | 153500 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20250425 | 153400 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 10842 |
| 183 | 20250425 | 153300 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20250425 | 153200 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20250425 | 153100 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20250425 | 153000 | 26240896750 | 27750 | 27750 | 27750 | 27750 | 10842 |
| 187 | 20250425 | 152900 | 25940031250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20250425 | 152800 | 25940031250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20250425 | 152700 | 25940031250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20250425 | 152600 | 25940031250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20250425 | 152500 | 25940031250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20250425 | 152400 | 25940031250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20250425 | 152300 | 25940031250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20250425 | 152200 | 25940031250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20250425 | 152100 | 25940031250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20250425 | 152000 | 25940031250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20250425 | 151900 | 25940031250 | 27750 | 27700 | 27750 | 27700 | 4003 |
| 198 | 20250425 | 151800 | 25829065400 | 27700 | 27750 | 27800 | 27700 | 2866 |
| 199 | 20250425 | 151700 | 25749554800 | 27750 | 27800 | 27800 | 27750 | 3547 |
| 200 | 20250425 | 151600 | 25651100400 | 27750 | 27750 | 27800 | 27750 | 1371 |
| 201 | 20250425 | 151500 | 25613041300 | 27750 | 27750 | 27800 | 27750 | 1752 |
| 202 | 20250425 | 151400 | 25564407250 | 27750 | 27800 | 27800 | 27750 | 900 |
| 203 | 20250425 | 151300 | 25539410100 | 27800 | 27800 | 27800 | 27750 | 950 |
| 204 | 20250425 | 151200 | 25513006200 | 27800 | 27850 | 27850 | 27750 | 2464 |
| 205 | 20250425 | 151100 | 25444506750 | 27800 | 27850 | 27850 | 27800 | 2706 |
| 206 | 20250425 | 151000 | 25369273050 | 27850 | 27800 | 27850 | 27800 | 1383 |
| 207 | 20250425 | 150900 | 25330798800 | 27800 | 27800 | 27800 | 27750 | 3419 |
| 208 | 20250425 | 150800 | 25235750650 | 27800 | 27800 | 27800 | 27750 | 1574 |
| 209 | 20250425 | 150700 | 25192051950 | 27800 | 27800 | 27800 | 27750 | 611 |
| 210 | 20250425 | 150600 | 25175085175 | 27800 | 27850 | 27850 | 27750 | 1688 |
| 211 | 20250425 | 150500 | 25128160675 | 27850 | 27750 | 27850 | 27750 | 802 |
| 212 | 20250425 | 150400 | 25105871575 | 27800 | 27850 | 27850 | 27750 | 2558 |
| 213 | 20250425 | 150300 | 25034749825 | 27800 | 27800 | 27850 | 27800 | 707 |
| 214 | 20250425 | 150200 | 25015089175 | 27850 | 27800 | 27850 | 27800 | 1854 |
| 215 | 20250425 | 150100 | 24963524725 | 27800 | 27800 | 27850 | 27800 | 1569 |
| 216 | 20250425 | 150000 | 24919901225 | 27850 | 27750 | 27850 | 27750 | 667 |
| 217 | 20250425 | 145900 | 24901356625 | 27750 | 27750 | 27800 | 27750 | 2803 |
| 218 | 20250425 | 145800 | 24823566125 | 27750 | 27800 | 27850 | 27750 | 1666 |
| 219 | 20250425 | 145700 | 24777246775 | 27800 | 27800 | 27850 | 27800 | 463 |
| 220 | 20250425 | 145600 | 24764370375 | 27850 | 27850 | 27900 | 27850 | 992 |
| 221 | 20250425 | 145500 | 24736724425 | 27900 | 27850 | 27900 | 27800 | 1288 |
| 222 | 20250425 | 145400 | 24700822575 | 27850 | 27800 | 27850 | 27800 | 6442 |
| 223 | 20250425 | 145300 | 24521668625 | 27850 | 27900 | 27950 | 27800 | 4354 |
| 224 | 20250425 | 145200 | 24400407575 | 27950 | 28000 | 28050 | 27950 | 2412 |
| 225 | 20250425 | 145100 | 24332939825 | 28000 | 28050 | 28100 | 28000 | 2236 |
| 226 | 20250425 | 145000 | 24270237025 | 28100 | 28100 | 28100 | 28050 | 1622 |
| 227 | 20250425 | 144900 | 24224672025 | 28100 | 28150 | 28150 | 28100 | 840 |
| 228 | 20250425 | 144800 | 24201057000 | 28150 | 28175 | 28175 | 28100 | 1409 |
| 229 | 20250425 | 144700 | 24161393525 | 28200 | 28200 | 28250 | 28150 | 1900 |
| 230 | 20250425 | 144600 | 24107798575 | 28200 | 28100 | 28250 | 28100 | 1411 |
| 231 | 20250425 | 144500 | 24068060175 | 28100 | 28050 | 28100 | 28050 | 666 |
| 232 | 20250425 | 144400 | 24049376175 | 28000 | 28050 | 28050 | 28000 | 1461 |
| 233 | 20250425 | 144300 | 24008435175 | 28050 | 28150 | 28150 | 28050 | 5070 |
| 234 | 20250425 | 144200 | 23866119425 | 28150 | 28200 | 28200 | 28150 | 1314 |
| 235 | 20250425 | 144100 | 23829113275 | 28200 | 28150 | 28200 | 28100 | 2505 |
| 236 | 20250425 | 144000 | 23758564425 | 28150 | 28300 | 28350 | 28150 | 3661 |
| 237 | 20250425 | 143900 | 23655265675 | 28300 | 28300 | 28300 | 28250 | 993 |
| 238 | 20250425 | 143800 | 23627174525 | 28300 | 28300 | 28300 | 28250 | 1069 |
| 239 | 20250425 | 143700 | 23596933775 | 28300 | 28250 | 28300 | 28200 | 1260 |
| 240 | 20250425 | 143600 | 23561327325 | 28250 | 28350 | 28350 | 28250 | 1349 |
| 241 | 20250425 | 143500 | 23523113675 | 28400 | 28350 | 28400 | 28250 | 2985 |
| 242 | 20250425 | 143400 | 23438527975 | 28350 | 28450 | 28450 | 28350 | 2443 |
| 243 | 20250425 | 143300 | 23369145175 | 28450 | 28400 | 28450 | 28350 | 3136 |
| 244 | 20250425 | 143200 | 23280013675 | 28350 | 28250 | 28350 | 28200 | 6067 |
| 245 | 20250425 | 143100 | 23108456425 | 28300 | 28450 | 28450 | 28250 | 5274 |
| 246 | 20250425 | 143000 | 22959243175 | 28450 | 28550 | 28550 | 28400 | 3266 |
| 247 | 20250425 | 142900 | 22866348775 | 28550 | 28500 | 28550 | 28450 | 5317 |
| 248 | 20250425 | 142800 | 22714841375 | 28450 | 28550 | 28600 | 28450 | 8171 |
| 249 | 20250425 | 142700 | 22481619700 | 28550 | 28500 | 28550 | 28450 | 9501 |
| 250 | 20250425 | 142600 | 22210603200 | 28500 | 28300 | 28500 | 28300 | 6819 |
| 251 | 20250425 | 142500 | 22016670550 | 28300 | 28200 | 28300 | 28200 | 3899 |
| 252 | 20250425 | 142400 | 21906584300 | 28200 | 28100 | 28300 | 28100 | 4385 |
| 253 | 20250425 | 142300 | 21782880200 | 28150 | 28300 | 28300 | 28050 | 4180 |
| 254 | 20250425 | 142200 | 21665219050 | 28300 | 28400 | 28450 | 28250 | 7136 |
| 255 | 20250425 | 142100 | 21463051550 | 28450 | 28400 | 28500 | 28300 | 11878 |
| 256 | 20250425 | 142000 | 21125613525 | 28400 | 28350 | 28550 | 28350 | 20470 |
| 257 | 20250425 | 141900 | 20542950775 | 28400 | 28150 | 28450 | 28100 | 25415 |
| 258 | 20250425 | 141800 | 19822644050 | 28150 | 28150 | 28150 | 28050 | 5050 |
| 259 | 20250425 | 141700 | 19680609150 | 28100 | 27950 | 28150 | 27950 | 13070 |
| 260 | 20250425 | 141600 | 19313865325 | 27950 | 27975 | 28000 | 27900 | 849 |
| 261 | 20250425 | 141500 | 19290120225 | 28000 | 27850 | 28000 | 27800 | 4940 |
| 262 | 20250425 | 141400 | 19152222925 | 27850 | 27850 | 27850 | 27825 | 627 |
| 263 | 20250425 | 141300 | 19134761225 | 27850 | 27850 | 27850 | 27800 | 267 |
| 264 | 20250425 | 141200 | 19127326775 | 27800 | 27850 | 27850 | 27800 | 2154 |
| 265 | 20250425 | 141100 | 19067445475 | 27850 | 27850 | 27850 | 27850 | 229 |
| 266 | 20250425 | 141000 | 19061067825 | 27850 | 27800 | 27850 | 27800 | 589 |
| 267 | 20250425 | 140900 | 19044674425 | 27800 | 27850 | 27850 | 27800 | 1203 |
| 268 | 20250425 | 140800 | 19011230875 | 27850 | 27800 | 27850 | 27800 | 77 |
| 269 | 20250425 | 140700 | 19009087425 | 27850 | 27900 | 27900 | 27850 | 1431 |
| 270 | 20250425 | 140600 | 18969219825 | 27900 | 27900 | 27900 | 27850 | 1003 |
| 271 | 20250425 | 140500 | 18941236525 | 27900 | 27900 | 27975 | 27900 | 4087 |
| 272 | 20250425 | 140400 | 18827087775 | 27875 | 27800 | 27875 | 27800 | 1748 |
| 273 | 20250425 | 140300 | 18778456250 | 27800 | 27800 | 27800 | 27800 | 867 |
| 274 | 20250425 | 140200 | 18754353650 | 27800 | 27775 | 27850 | 27750 | 3227 |
| 275 | 20250425 | 140100 | 18664641025 | 27775 | 27800 | 27800 | 27775 | 430 |
| 276 | 20250425 | 140000 | 18652687125 | 27800 | 27750 | 27800 | 27750 | 213 |
| 277 | 20250425 | 135900 | 18646774875 | 27750 | 27750 | 27750 | 27750 | 118 |
| 278 | 20250425 | 135800 | 18643500375 | 27750 | 27750 | 27800 | 27750 | 120 |
| 279 | 20250425 | 135700 | 18640170225 | 27750 | 27800 | 27800 | 27750 | 318 |
| 280 | 20250425 | 135600 | 18631341475 | 27800 | 27800 | 27800 | 27800 | 65 |
| 281 | 20250425 | 135500 | 18629534475 | 27800 | 27800 | 27800 | 27750 | 1794 |
| 282 | 20250425 | 135400 | 18579727525 | 27800 | 27750 | 27800 | 27750 | 41 |
| 283 | 20250425 | 135300 | 18578589725 | 27750 | 27750 | 27750 | 27700 | 240 |
| 284 | 20250425 | 135200 | 18571930225 | 27750 | 27750 | 27750 | 27700 | 183 |
| 285 | 20250425 | 135100 | 18566852025 | 27750 | 27750 | 27750 | 27750 | 1128 |
| 286 | 20250425 | 135000 | 18535550025 | 27750 | 27800 | 27800 | 27750 | 1647 |
| 287 | 20250425 | 134900 | 18489840675 | 27800 | 27800 | 27800 | 27750 | 60 |
| 288 | 20250425 | 134800 | 18488174825 | 27750 | 27750 | 27750 | 27750 | 200 |
| 289 | 20250425 | 134700 | 18482624825 | 27750 | 27750 | 27800 | 27750 | 64 |
| 290 | 20250425 | 134600 | 18480848275 | 27750 | 27750 | 27750 | 27700 | 198 |
| 291 | 20250425 | 134500 | 18475355425 | 27700 | 27750 | 27750 | 27700 | 24 |
| 292 | 20250425 | 134400 | 18474689675 | 27750 | 27750 | 27800 | 27700 | 745 |
| 293 | 20250425 | 134300 | 18454037775 | 27750 | 27750 | 27750 | 27750 | 424 |
| 294 | 20250425 | 134200 | 18442271775 | 27750 | 27800 | 27800 | 27750 | 1486 |
| 295 | 20250425 | 134100 | 18401035175 | 27800 | 27800 | 27800 | 27800 | 351 |
| 296 | 20250425 | 134000 | 18391277375 | 27800 | 27800 | 27800 | 27800 | 21 |
| 297 | 20250425 | 133900 | 18390693575 | 27750 | 27800 | 27850 | 27750 | 1053 |
| 298 | 20250425 | 133800 | 18361412400 | 27800 | 27850 | 27850 | 27800 | 583 |
| 299 | 20250425 | 133700 | 18345203100 | 27850 | 27850 | 27850 | 27800 | 1034 |
| 300 | 20250425 | 133600 | 18316453450 | 27850 | 27900 | 27900 | 27850 | 996 |
| 301 | 20250425 | 133500 | 18288713400 | 27850 | 27850 | 27850 | 27800 | 985 |
| 302 | 20250425 | 133400 | 18261282750 | 27850 | 27800 | 27850 | 27800 | 1034 |
| 303 | 20250425 | 133300 | 18232494550 | 27800 | 27900 | 27925 | 27800 | 1541 |
| 304 | 20250425 | 133200 | 18189569075 | 27900 | 27850 | 27900 | 27800 | 1140 |
| 305 | 20250425 | 133100 | 18157836950 | 27850 | 27750 | 27850 | 27750 | 7472 |
| 306 | 20250425 | 133000 | 17950181000 | 27750 | 27750 | 27750 | 27725 | 1074 |
| 307 | 20250425 | 132900 | 17920377850 | 27725 | 27750 | 27750 | 27725 | 358 |
| 308 | 20250425 | 132800 | 17910443500 | 27750 | 27750 | 27750 | 27750 | 62 |
| 309 | 20250425 | 132700 | 17908723000 | 27750 | 27750 | 27750 | 27750 | 497 |
| 310 | 20250425 | 132600 | 17894931250 | 27750 | 27750 | 27750 | 27750 | 537 |
| 311 | 20250425 | 132500 | 17880029500 | 27750 | 27750 | 27750 | 27750 | 134 |
| 312 | 20250425 | 132400 | 17876311000 | 27750 | 27800 | 27800 | 27750 | 3 |
| 313 | 20250425 | 132300 | 17876227650 | 27750 | 27750 | 27750 | 27750 | 874 |
| 314 | 20250425 | 132200 | 17851974150 | 27750 | 27750 | 27750 | 27700 | 370 |
| 315 | 20250425 | 132100 | 17841713600 | 27750 | 27700 | 27750 | 27700 | 63 |
| 316 | 20250425 | 132000 | 17839968000 | 27700 | 27700 | 27700 | 27700 | 54 |
| 317 | 20250425 | 131900 | 17838472200 | 27700 | 27750 | 27750 | 27700 | 215 |
| 318 | 20250425 | 131800 | 17832509700 | 27750 | 27750 | 27750 | 27750 | 187 |
| 319 | 20250425 | 131700 | 17827320450 | 27700 | 27700 | 27700 | 27650 | 1290 |
| 320 | 20250425 | 131600 | 17791587950 | 27700 | 27700 | 27700 | 27650 | 85 |
| 321 | 20250425 | 131500 | 17789237050 | 27700 | 27600 | 27700 | 27550 | 2117 |
| 322 | 20250425 | 131400 | 17730760400 | 27650 | 27650 | 27650 | 27600 | 417 |
| 323 | 20250425 | 131300 | 17719246450 | 27600 | 27650 | 27650 | 27600 | 197 |
| 324 | 20250425 | 131200 | 17713803300 | 27650 | 27650 | 27650 | 27650 | 633 |
| 325 | 20250425 | 131100 | 17696300850 | 27650 | 27600 | 27650 | 27600 | 230 |
| 326 | 20250425 | 131000 | 17689952700 | 27600 | 27650 | 27650 | 27600 | 1092 |
| 327 | 20250425 | 130900 | 17659785575 | 27650 | 27650 | 27700 | 27650 | 456 |
| 328 | 20250425 | 130800 | 17647176975 | 27650 | 27700 | 27700 | 27650 | 441 |
| 329 | 20250425 | 130700 | 17634983025 | 27700 | 27700 | 27750 | 27650 | 478 |
| 330 | 20250425 | 130600 | 17621740425 | 27700 | 27700 | 27700 | 27700 | 668 |
| 331 | 20250425 | 130500 | 17603236825 | 27700 | 27700 | 27700 | 27700 | 5 |
| 332 | 20250425 | 130400 | 17603098325 | 27700 | 27650 | 27700 | 27650 | 533 |
| 333 | 20250425 | 130300 | 17588359825 | 27700 | 27650 | 27700 | 27650 | 429 |
| 334 | 20250425 | 130200 | 17576490375 | 27650 | 27700 | 27700 | 27650 | 1740 |
| 335 | 20250425 | 130100 | 17528310675 | 27750 | 27750 | 27750 | 27700 | 112 |
| 336 | 20250425 | 130000 | 17525205525 | 27750 | 27750 | 27750 | 27750 | 196 |
| 337 | 20250425 | 125900 | 17519766525 | 27700 | 27750 | 27750 | 27700 | 132 |
| 338 | 20250425 | 125800 | 17516106475 | 27750 | 27750 | 27750 | 27700 | 210 |
| 339 | 20250425 | 125700 | 17510279025 | 27750 | 27750 | 27750 | 27750 | 1700 |
| 340 | 20250425 | 125600 | 17463104025 | 27750 | 27800 | 27800 | 27750 | 1612 |
| 341 | 20250425 | 125500 | 17418293675 | 27800 | 27750 | 27800 | 27750 | 840 |
| 342 | 20250425 | 125400 | 17394983175 | 27750 | 27750 | 27750 | 27750 | 219 |
| 343 | 20250425 | 125300 | 17388905925 | 27750 | 27750 | 27750 | 27750 | 821 |
| 344 | 20250425 | 125200 | 17366123175 | 27750 | 27750 | 27750 | 27700 | 677 |
| 345 | 20250425 | 125100 | 17347338975 | 27750 | 27700 | 27750 | 27700 | 315 |
| 346 | 20250425 | 125000 | 17338612375 | 27700 | 27650 | 27700 | 27650 | 1293 |
| 347 | 20250425 | 124900 | 17302796575 | 27650 | 27650 | 27700 | 27650 | 590 |
| 348 | 20250425 | 124800 | 17286482625 | 27650 | 27650 | 27650 | 27650 | 473 |
| 349 | 20250425 | 124700 | 17273404175 | 27650 | 27650 | 27650 | 27650 | 55 |
| 350 | 20250425 | 124600 | 17271883425 | 27650 | 27600 | 27650 | 27600 | 1031 |
| 351 | 20250425 | 124500 | 17243381275 | 27650 | 27650 | 27650 | 27600 | 277 |
| 352 | 20250425 | 124400 | 17235726625 | 27650 | 27650 | 27650 | 27650 | 13 |
| 353 | 20250425 | 124300 | 17235367175 | 27650 | 27650 | 27650 | 27650 | 400 |
| 354 | 20250425 | 124200 | 17224307175 | 27650 | 27650 | 27650 | 27650 | 936 |
| 355 | 20250425 | 124100 | 17198426775 | 27650 | 27650 | 27650 | 27600 | 22 |
| 356 | 20250425 | 124000 | 17197818525 | 27650 | 27650 | 27650 | 27600 | 1363 |
| 357 | 20250425 | 123900 | 17160141575 | 27650 | 27700 | 27700 | 27650 | 466 |
| 358 | 20250425 | 123800 | 17147256300 | 27700 | 27700 | 27700 | 27650 | 340 |
| 359 | 20250425 | 123700 | 17137853300 | 27700 | 27700 | 27700 | 27650 | 996 |
| 360 | 20250425 | 123600 | 17110307800 | 27700 | 27700 | 27700 | 27650 | 824 |
| 361 | 20250425 | 123500 | 17087520400 | 27700 | 27650 | 27700 | 27650 | 647 |
| 362 | 20250425 | 123400 | 17069628000 | 27650 | 27700 | 27700 | 27650 | 242 |
| 363 | 20250425 | 123300 | 17062925500 | 27700 | 27750 | 27750 | 27650 | 584 |
| 364 | 20250425 | 123200 | 17046744600 | 27750 | 27750 | 27750 | 27700 | 135 |
| 365 | 20250425 | 123100 | 17043000850 | 27750 | 27700 | 27750 | 27700 | 217 |
| 366 | 20250425 | 123000 | 17036987900 | 27700 | 27750 | 27750 | 27700 | 2818 |
| 367 | 20250425 | 122900 | 16958830300 | 27750 | 27750 | 27750 | 27750 | 233 |
| 368 | 20250425 | 122800 | 16952364550 | 27750 | 27750 | 27750 | 27750 | 92 |
| 369 | 20250425 | 122700 | 16949811550 | 27750 | 27750 | 27750 | 27750 | 356 |
| 370 | 20250425 | 122600 | 16939932550 | 27700 | 27750 | 27750 | 27700 | 235 |
| 371 | 20250425 | 122500 | 16933411375 | 27700 | 27750 | 27800 | 27700 | 458 |
| 372 | 20250425 | 122400 | 16920706525 | 27700 | 27750 | 27800 | 27700 | 255 |
| 373 | 20250425 | 122300 | 16913630175 | 27700 | 27750 | 27800 | 27700 | 670 |
| 374 | 20250425 | 122200 | 16895043725 | 27750 | 27700 | 27750 | 27700 | 1062 |
| 375 | 20250425 | 122100 | 16865598225 | 27650 | 27700 | 27700 | 27650 | 955 |
| 376 | 20250425 | 122000 | 16839185875 | 27700 | 27700 | 27700 | 27700 | 504 |
| 377 | 20250425 | 121900 | 16825225075 | 27650 | 27700 | 27750 | 27650 | 236 |
| 378 | 20250425 | 121800 | 16818685225 | 27700 | 27700 | 27700 | 27700 | 424 |
| 379 | 20250425 | 121700 | 16806940425 | 27700 | 27650 | 27700 | 27650 | 200 |
| 380 | 20250425 | 121600 | 16801403525 | 27650 | 27650 | 27650 | 27650 | 86 |
| 381 | 20250425 | 121500 | 16799025625 | 27650 | 27700 | 27700 | 27650 | 20 |
| 382 | 20250425 | 121400 | 16798471675 | 27700 | 27650 | 27700 | 27650 | 558 |
| 383 | 20250425 | 121300 | 16783034125 | 27650 | 27650 | 27650 | 27600 | 453 |
| 384 | 20250425 | 121200 | 16770509375 | 27650 | 27650 | 27650 | 27650 | 580 |
| 385 | 20250425 | 121100 | 16754472375 | 27650 | 27650 | 27650 | 27650 | 421 |
| 386 | 20250425 | 121000 | 16742831725 | 27625 | 27625 | 27625 | 27625 | 50 |
| 387 | 20250425 | 120900 | 16741450475 | 27600 | 27650 | 27650 | 27600 | 677 |
| 388 | 20250425 | 120800 | 16722736375 | 27600 | 27600 | 27600 | 27550 | 763 |
| 389 | 20250425 | 120700 | 16701678925 | 27500 | 27550 | 27550 | 27500 | 146 |
| 390 | 20250425 | 120600 | 16697657125 | 27600 | 27550 | 27600 | 27500 | 625 |
| 391 | 20250425 | 120500 | 16680435425 | 27550 | 27600 | 27600 | 27550 | 358 |
| 392 | 20250425 | 120400 | 16670571925 | 27600 | 27550 | 27600 | 27550 | 1519 |
| 393 | 20250425 | 120300 | 16628722875 | 27550 | 27600 | 27600 | 27550 | 378 |
| 394 | 20250425 | 120200 | 16618290125 | 27600 | 27600 | 27650 | 27600 | 294 |
| 395 | 20250425 | 120100 | 16610175675 | 27600 | 27600 | 27650 | 27600 | 1392 |
| 396 | 20250425 | 120000 | 16571756325 | 27650 | 27625 | 27650 | 27625 | 21 |
| 397 | 20250425 | 115900 | 16571176150 | 27600 | 27600 | 27600 | 27600 | 12 |
| 398 | 20250425 | 115800 | 16570844950 | 27600 | 27600 | 27650 | 27600 | 886 |
| 399 | 20250425 | 115700 | 16546390850 | 27650 | 27600 | 27650 | 27600 | 1470 |
| 400 | 20250425 | 115600 | 16505816800 | 27650 | 27600 | 27650 | 27600 | 754 |
| 401 | 20250425 | 115500 | 16484986850 | 27650 | 27600 | 27650 | 27600 | 617 |
| 402 | 20250425 | 115400 | 16467927400 | 27650 | 27600 | 27650 | 27600 | 451 |
| 403 | 20250425 | 115300 | 16455477700 | 27600 | 27600 | 27600 | 27550 | 671 |
| 404 | 20250425 | 115200 | 16436963100 | 27550 | 27550 | 27600 | 27550 | 173 |
| 405 | 20250425 | 115100 | 16432196100 | 27550 | 27600 | 27600 | 27550 | 505 |
| 406 | 20250425 | 115000 | 16418282725 | 27575 | 27600 | 27600 | 27575 | 39 |
| 407 | 20250425 | 114900 | 16417206400 | 27600 | 27600 | 27600 | 27600 | 153 |
| 408 | 20250425 | 114800 | 16412983600 | 27600 | 27600 | 27600 | 27600 | 579 |
| 409 | 20250425 | 114700 | 16397003200 | 27600 | 27600 | 27600 | 27550 | 986 |
| 410 | 20250425 | 114600 | 16369800250 | 27600 | 27700 | 27700 | 27600 | 3177 |
| 411 | 20250425 | 114500 | 16282024150 | 27700 | 27700 | 27700 | 27650 | 627 |
| 412 | 20250425 | 114400 | 16264677500 | 27700 | 27650 | 27700 | 27650 | 447 |
| 413 | 20250425 | 114300 | 16252297900 | 27700 | 27675 | 27700 | 27675 | 41 |
| 414 | 20250425 | 114200 | 16251162225 | 27700 | 27700 | 27700 | 27700 | 6 |
| 415 | 20250425 | 114100 | 16250996025 | 27650 | 27650 | 27700 | 27600 | 425 |
| 416 | 20250425 | 114000 | 16239242975 | 27650 | 27650 | 27700 | 27650 | 641 |
| 417 | 20250425 | 113900 | 16221515075 | 27650 | 27750 | 27750 | 27650 | 1870 |
| 418 | 20250425 | 113800 | 16169739875 | 27750 | 27700 | 27750 | 27700 | 134 |
| 419 | 20250425 | 113700 | 16166026075 | 27700 | 27700 | 27700 | 27700 | 1 |
| 420 | 20250425 | 113600 | 16165998375 | 27650 | 27700 | 27700 | 27650 | 345 |
| 421 | 20250425 | 113500 | 16156441925 | 27750 | 27700 | 27750 | 27700 | 283 |
| 422 | 20250425 | 113400 | 16148602375 | 27700 | 27700 | 27700 | 27700 | 44 |
| 423 | 20250425 | 113300 | 16147383575 | 27700 | 27750 | 27750 | 27700 | 513 |
| 424 | 20250425 | 113200 | 16133173225 | 27750 | 27700 | 27750 | 27700 | 686 |
| 425 | 20250425 | 113100 | 16114170275 | 27700 | 27600 | 27700 | 27600 | 1046 |
| 426 | 20250425 | 113000 | 16085235075 | 27600 | 27625 | 27650 | 27600 | 96 |
| 427 | 20250425 | 112900 | 16082583150 | 27650 | 27700 | 27700 | 27650 | 663 |
| 428 | 20250425 | 112800 | 16064241150 | 27700 | 27650 | 27700 | 27650 | 385 |
| 429 | 20250425 | 112700 | 16053579200 | 27650 | 27700 | 27700 | 27650 | 786 |
| 430 | 20250425 | 112600 | 16031824250 | 27700 | 27700 | 27700 | 27700 | 32 |
| 431 | 20250425 | 112500 | 16030937850 | 27750 | 27700 | 27750 | 27700 | 11 |
| 432 | 20250425 | 112400 | 16030633100 | 27750 | 27750 | 27750 | 27700 | 672 |
| 433 | 20250425 | 112300 | 16011986600 | 27750 | 27750 | 27750 | 27700 | 230 |
| 434 | 20250425 | 112200 | 16005609050 | 27700 | 27750 | 27750 | 27700 | 370 |
| 435 | 20250425 | 112100 | 15995349400 | 27700 | 27750 | 27750 | 27700 | 1123 |
| 436 | 20250425 | 112000 | 15964223300 | 27750 | 27750 | 27750 | 27700 | 376 |
| 437 | 20250425 | 111900 | 15953804300 | 27750 | 27750 | 27750 | 27700 | 403 |
| 438 | 20250425 | 111800 | 15942624000 | 27750 | 27750 | 27800 | 27750 | 842 |
| 439 | 20250425 | 111700 | 15919258450 | 27750 | 27700 | 27750 | 27700 | 1224 |
| 440 | 20250425 | 111600 | 15885307075 | 27750 | 27800 | 27800 | 27700 | 1034 |
| 441 | 20250425 | 111500 | 15856597650 | 27750 | 27700 | 27750 | 27700 | 234 |
| 442 | 20250425 | 111400 | 15850105650 | 27750 | 27750 | 27750 | 27750 | 1289 |
| 443 | 20250425 | 111300 | 15814335900 | 27750 | 27700 | 27750 | 27650 | 894 |
| 444 | 20250425 | 111200 | 15789545400 | 27700 | 27700 | 27750 | 27650 | 1231 |
| 445 | 20250425 | 111100 | 15755446850 | 27700 | 27600 | 27700 | 27600 | 825 |
| 446 | 20250425 | 111000 | 15732615750 | 27600 | 27550 | 27600 | 27550 | 125 |
| 447 | 20250425 | 110900 | 15729170750 | 27550 | 27550 | 27550 | 27550 | 381 |
| 448 | 20250425 | 110800 | 15718674200 | 27600 | 27500 | 27600 | 27450 | 2792 |
| 449 | 20250425 | 110700 | 15641877100 | 27500 | 27550 | 27550 | 27450 | 2050 |
| 450 | 20250425 | 110600 | 15585481750 | 27550 | 27500 | 27550 | 27500 | 1326 |
| 451 | 20250425 | 110500 | 15549009450 | 27550 | 27600 | 27600 | 27500 | 2018 |
| 452 | 20250425 | 110400 | 15493512200 | 27525 | 27550 | 27550 | 27500 | 1226 |
| 453 | 20250425 | 110300 | 15459766475 | 27600 | 27600 | 27600 | 27550 | 155 |
| 454 | 20250425 | 110200 | 15455490075 | 27550 | 27500 | 27550 | 27500 | 531 |
| 455 | 20250425 | 110100 | 15440868075 | 27500 | 27450 | 27500 | 27400 | 2636 |
| 456 | 20250425 | 110000 | 15368518750 | 27450 | 27400 | 27500 | 27400 | 5811 |
| 457 | 20250425 | 105900 | 15209159600 | 27450 | 27500 | 27550 | 27450 | 2763 |
| 458 | 20250425 | 105800 | 15133259850 | 27500 | 27650 | 27650 | 27500 | 4414 |
| 459 | 20250425 | 105700 | 15011711050 | 27650 | 27750 | 27750 | 27500 | 13551 |
| 460 | 20250425 | 105600 | 14637876600 | 27775 | 27750 | 27775 | 27750 | 311 |
| 461 | 20250425 | 105500 | 14629246100 | 27750 | 27700 | 27750 | 27700 | 885 |
| 462 | 20250425 | 105400 | 14604700850 | 27700 | 27700 | 27700 | 27700 | 1380 |
| 463 | 20250425 | 105300 | 14566474850 | 27750 | 27800 | 27800 | 27750 | 1031 |
| 464 | 20250425 | 105200 | 14537840900 | 27800 | 27800 | 27800 | 27750 | 774 |
| 465 | 20250425 | 105100 | 14516333800 | 27800 | 27750 | 27850 | 27750 | 785 |
| 466 | 20250425 | 105000 | 14494513100 | 27750 | 27700 | 27750 | 27700 | 218 |
| 467 | 20250425 | 104900 | 14488464300 | 27650 | 27650 | 27700 | 27650 | 1823 |
| 468 | 20250425 | 104800 | 14437986350 | 27650 | 27700 | 27750 | 27650 | 1591 |
| 469 | 20250425 | 104700 | 14393921950 | 27700 | 27750 | 27750 | 27700 | 1431 |
| 470 | 20250425 | 104600 | 14354258650 | 27750 | 27750 | 27800 | 27750 | 989 |
| 471 | 20250425 | 104500 | 14326812500 | 27750 | 27750 | 27750 | 27700 | 333 |
| 472 | 20250425 | 104400 | 14317572450 | 27750 | 27750 | 27800 | 27750 | 1068 |
| 473 | 20250425 | 104300 | 14287935400 | 27800 | 27750 | 27800 | 27700 | 1266 |
| 474 | 20250425 | 104200 | 14252789450 | 27800 | 27750 | 27800 | 27750 | 798 |
| 475 | 20250425 | 104100 | 14230644900 | 27750 | 27800 | 27800 | 27700 | 3353 |
| 476 | 20250425 | 104000 | 14137609300 | 27850 | 27850 | 27850 | 27800 | 196 |
| 477 | 20250425 | 103900 | 14132160150 | 27850 | 27800 | 27850 | 27800 | 345 |
| 478 | 20250425 | 103800 | 14122552200 | 27850 | 27850 | 27850 | 27800 | 191 |
| 479 | 20250425 | 103700 | 14117234450 | 27850 | 27900 | 27900 | 27850 | 2612 |
| 480 | 20250425 | 103600 | 14044450050 | 27950 | 27950 | 27950 | 27900 | 1145 |
| 481 | 20250425 | 103500 | 14012459500 | 27950 | 27950 | 28000 | 27950 | 2171 |
| 482 | 20250425 | 103400 | 13951767750 | 27950 | 28000 | 28000 | 27950 | 3462 |
| 483 | 20250425 | 103300 | 13854921400 | 28000 | 28000 | 28000 | 28000 | 1023 |
| 484 | 20250425 | 103200 | 13826277400 | 28000 | 27950 | 28000 | 27900 | 1402 |
| 485 | 20250425 | 103100 | 13787058500 | 27950 | 27950 | 28000 | 27850 | 8699 |
| 486 | 20250425 | 103000 | 13544039450 | 27950 | 27900 | 28000 | 27900 | 4793 |
| 487 | 20250425 | 102900 | 13410170400 | 27900 | 27800 | 28000 | 27750 | 6712 |
| 488 | 20250425 | 102800 | 13222673050 | 27800 | 27800 | 27800 | 27750 | 712 |
| 489 | 20250425 | 102700 | 13202880150 | 27750 | 27750 | 27750 | 27750 | 71 |
| 490 | 20250425 | 102600 | 13200909900 | 27800 | 27750 | 27800 | 27750 | 367 |
| 491 | 20250425 | 102500 | 13190710750 | 27750 | 27750 | 27750 | 27700 | 534 |
| 492 | 20250425 | 102400 | 13175893950 | 27700 | 27750 | 27800 | 27700 | 895 |
| 493 | 20250425 | 102300 | 13151056650 | 27750 | 27800 | 27850 | 27750 | 2352 |
| 494 | 20250425 | 102200 | 13085675800 | 27750 | 27750 | 27850 | 27750 | 1974 |
| 495 | 20250425 | 102100 | 13030852200 | 27800 | 27850 | 27850 | 27750 | 1643 |
| 496 | 20250425 | 102000 | 12985177100 | 27800 | 27850 | 27850 | 27800 | 896 |
| 497 | 20250425 | 101900 | 12960225750 | 27850 | 27850 | 27900 | 27850 | 1158 |
| 498 | 20250425 | 101800 | 12927959100 | 27900 | 27800 | 28000 | 27750 | 6060 |
| 499 | 20250425 | 101700 | 12758820400 | 27800 | 27800 | 27850 | 27800 | 1425 |
| 500 | 20250425 | 101600 | 12719205150 | 27800 | 27850 | 27900 | 27800 | 1240 |
| 501 | 20250425 | 101500 | 12684695750 | 27800 | 27800 | 27800 | 27700 | 4038 |
| 502 | 20250425 | 101400 | 12572651700 | 27800 | 27750 | 27900 | 27700 | 3699 |
| 503 | 20250425 | 101300 | 12469819700 | 27800 | 27850 | 27850 | 27800 | 2345 |
| 504 | 20250425 | 101200 | 12404613400 | 27850 | 27850 | 27900 | 27800 | 1885 |
| 505 | 20250425 | 101100 | 12352129000 | 27950 | 28000 | 28000 | 27850 | 2718 |
| 506 | 20250425 | 101000 | 12276150225 | 28000 | 27950 | 28050 | 27850 | 2474 |
| 507 | 20250425 | 100900 | 12206946775 | 27950 | 28050 | 28100 | 27900 | 5273 |
| 508 | 20250425 | 100800 | 12059138975 | 28050 | 28050 | 28050 | 28000 | 6794 |
| 509 | 20250425 | 100700 | 11868646325 | 28050 | 27800 | 28050 | 27800 | 18794 |
| 510 | 20250425 | 100600 | 11343197000 | 27800 | 27650 | 27800 | 27650 | 1780 |
| 511 | 20250425 | 100500 | 11293848250 | 27650 | 27650 | 27650 | 27600 | 839 |
| 512 | 20250425 | 100400 | 11270654900 | 27650 | 27600 | 27650 | 27600 | 954 |
| 513 | 20250425 | 100300 | 11244291800 | 27650 | 27500 | 27650 | 27450 | 4266 |
| 514 | 20250425 | 100200 | 11126803800 | 27450 | 27500 | 27500 | 27450 | 1060 |
| 515 | 20250425 | 100100 | 11097706450 | 27500 | 27500 | 27550 | 27450 | 1900 |
| 516 | 20250425 | 100000 | 11045484875 | 27500 | 27550 | 27550 | 27400 | 6584 |
| 517 | 20250425 | 095900 | 10864797525 | 27550 | 27600 | 27600 | 27500 | 2346 |
| 518 | 20250425 | 095800 | 10800208925 | 27600 | 27650 | 27650 | 27600 | 1985 |
| 519 | 20250425 | 095700 | 10745376275 | 27650 | 27650 | 27700 | 27600 | 1138 |
| 520 | 20250425 | 095600 | 10713891175 | 27700 | 27750 | 27750 | 27600 | 5367 |
| 521 | 20250425 | 095500 | 10565497450 | 27750 | 27850 | 27850 | 27700 | 4163 |
| 522 | 20250425 | 095400 | 10449857650 | 27800 | 27750 | 27800 | 27750 | 3133 |
| 523 | 20250425 | 095300 | 10362817800 | 27750 | 27700 | 27750 | 27650 | 2509 |
| 524 | 20250425 | 095200 | 10293248800 | 27700 | 27800 | 27850 | 27650 | 4581 |
| 525 | 20250425 | 095100 | 10166212000 | 27750 | 27850 | 27900 | 27700 | 18214 |
| 526 | 20250425 | 095000 | 9659941525 | 27800 | 27550 | 27850 | 27550 | 16731 |
| 527 | 20250425 | 094900 | 9196076175 | 27550 | 27600 | 27600 | 27450 | 2345 |
| 528 | 20250425 | 094800 | 9131540525 | 27550 | 27300 | 27550 | 27250 | 5785 |
| 529 | 20250425 | 094700 | 8972796500 | 27350 | 27250 | 27350 | 27200 | 4751 |
| 530 | 20250425 | 094600 | 8843329400 | 27250 | 27300 | 27300 | 27200 | 1434 |
| 531 | 20250425 | 094500 | 8804258700 | 27300 | 27300 | 27350 | 27300 | 3894 |
| 532 | 20250425 | 094400 | 8697867200 | 27300 | 27375 | 27400 | 27300 | 2763 |
| 533 | 20250425 | 094300 | 8622292800 | 27375 | 27500 | 27500 | 27375 | 9074 |
| 534 | 20250425 | 094200 | 8373294800 | 27450 | 27350 | 27450 | 27350 | 6554 |
| 535 | 20250425 | 094100 | 8193739550 | 27350 | 27150 | 27350 | 27150 | 7843 |
| 536 | 20250425 | 094000 | 7980345500 | 27200 | 27200 | 27250 | 27100 | 8720 |
| 537 | 20250425 | 093900 | 7743356200 | 27200 | 27200 | 27250 | 27150 | 10747 |
| 538 | 20250425 | 093800 | 7451027300 | 27150 | 27100 | 27250 | 27100 | 10648 |
| 539 | 20250425 | 093700 | 7161682525 | 27100 | 27250 | 27250 | 27050 | 18817 |
| 540 | 20250425 | 093600 | 6651433725 | 27250 | 27300 | 27350 | 27250 | 3393 |
| 541 | 20250425 | 093500 | 6558868025 | 27300 | 27300 | 27400 | 27200 | 9655 |
| 542 | 20250425 | 093400 | 6295067350 | 27300 | 27350 | 27400 | 27300 | 4203 |
| 543 | 20250425 | 093300 | 6180246250 | 27350 | 27300 | 27400 | 27200 | 9514 |
| 544 | 20250425 | 093200 | 5920093000 | 27350 | 27450 | 27450 | 27200 | 19380 |
| 545 | 20250425 | 093100 | 5390603950 | 27450 | 27550 | 27550 | 27350 | 11487 |
| 546 | 20250425 | 093000 | 5075366400 | 27550 | 27550 | 27600 | 27500 | 12365 |
| 547 | 20250425 | 092900 | 4734872800 | 27600 | 27650 | 27650 | 27550 | 5247 |
| 548 | 20250425 | 092800 | 4589968200 | 27700 | 27650 | 27700 | 27650 | 3472 |
| 549 | 20250425 | 092700 | 4493920050 | 27650 | 27700 | 27750 | 27650 | 1379 |
| 550 | 20250425 | 092600 | 4455731100 | 27700 | 27700 | 27750 | 27700 | 931 |
| 551 | 20250425 | 092500 | 4429916100 | 27750 | 27700 | 27750 | 27650 | 1189 |
| 552 | 20250425 | 092400 | 4396982950 | 27700 | 27700 | 27700 | 27600 | 4214 |
| 553 | 20250425 | 092300 | 4280391650 | 27650 | 27650 | 27650 | 27600 | 2976 |
| 554 | 20250425 | 092200 | 4198186000 | 27600 | 27700 | 27750 | 27600 | 4645 |
| 555 | 20250425 | 092100 | 4069658750 | 27700 | 27750 | 27750 | 27700 | 1650 |
| 556 | 20250425 | 092000 | 4023949050 | 27750 | 27850 | 27850 | 27700 | 1595 |
| 557 | 20250425 | 091900 | 3979658600 | 27800 | 27850 | 27850 | 27800 | 1919 |
| 558 | 20250425 | 091800 | 3926277900 | 27850 | 27850 | 27950 | 27800 | 3096 |
| 559 | 20250425 | 091700 | 3840048950 | 27850 | 27900 | 27900 | 27800 | 2848 |
| 560 | 20250425 | 091600 | 3760712500 | 27900 | 27825 | 27950 | 27800 | 4323 |
| 561 | 20250425 | 091500 | 3640218225 | 27800 | 27800 | 27850 | 27800 | 3894 |
| 562 | 20250425 | 091400 | 3531884625 | 27800 | 27600 | 27800 | 27550 | 7528 |
| 563 | 20250425 | 091300 | 3323577075 | 27650 | 27700 | 27750 | 27600 | 5577 |
| 564 | 20250425 | 091200 | 3169302025 | 27700 | 27750 | 27800 | 27650 | 3309 |
| 565 | 20250425 | 091100 | 3077587225 | 27700 | 27800 | 27800 | 27700 | 6777 |
| 566 | 20250425 | 091000 | 2889655625 | 27800 | 27800 | 27850 | 27775 | 4156 |
| 567 | 20250425 | 090900 | 2774061100 | 27800 | 27800 | 27850 | 27800 | 3215 |
| 568 | 20250425 | 090800 | 2684666400 | 27900 | 27850 | 27900 | 27750 | 10322 |
| 569 | 20250425 | 090700 | 2397945400 | 27900 | 27950 | 27950 | 27850 | 4266 |
| 570 | 20250425 | 090600 | 2278923400 | 27900 | 27850 | 27950 | 27850 | 4772 |
| 571 | 20250425 | 090500 | 2145802800 | 27850 | 27800 | 27850 | 27700 | 12331 |
| 572 | 20250425 | 090400 | 1803265700 | 27750 | 27900 | 27950 | 27750 | 9630 |
| 573 | 20250425 | 090300 | 1535351800 | 27900 | 27950 | 28000 | 27800 | 10088 |
| 574 | 20250425 | 090200 | 1253759500 | 27900 | 27950 | 28000 | 27850 | 9028 |
| 575 | 20250425 | 090100 | 1001550700 | 27950 | 28100 | 28100 | 27900 | 8352 |
| 576 | 20250425 | 090000 | 767708850 | 28100 | 28300 | 28400 | 28100 | 27123 |