31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 183700 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 4383 |
| 3 | 20250414 | 183600 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20250414 | 183500 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20250414 | 183400 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20250414 | 183300 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20250414 | 183200 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20250414 | 183100 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20250414 | 183000 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20250414 | 182900 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20250414 | 182800 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20250414 | 182700 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20250414 | 182600 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20250414 | 182500 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20250414 | 182400 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20250414 | 182300 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20250414 | 182200 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20250414 | 182100 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20250414 | 182000 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20250414 | 181900 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20250414 | 181800 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20250414 | 181700 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20250414 | 181600 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20250414 | 181500 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20250414 | 181400 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20250414 | 181300 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20250414 | 181200 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20250414 | 181100 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20250414 | 181000 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20250414 | 180900 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20250414 | 180800 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20250414 | 180700 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 4383 |
| 33 | 20250414 | 180600 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20250414 | 180500 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20250414 | 180400 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20250414 | 180300 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20250414 | 180200 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20250414 | 180100 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20250414 | 180000 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20250414 | 175900 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20250414 | 175800 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20250414 | 175700 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20250414 | 175600 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20250414 | 175500 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20250414 | 175400 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20250414 | 175300 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20250414 | 175200 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20250414 | 175100 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20250414 | 175000 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20250414 | 174900 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20250414 | 174800 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20250414 | 174700 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20250414 | 174600 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20250414 | 174500 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20250414 | 174400 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20250414 | 174300 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20250414 | 174200 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20250414 | 174100 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20250414 | 174000 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20250414 | 173900 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20250414 | 173800 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20250414 | 173700 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 4383 |
| 63 | 20250414 | 173600 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20250414 | 173500 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20250414 | 173400 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20250414 | 173300 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20250414 | 173200 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20250414 | 173100 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20250414 | 173000 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20250414 | 172900 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20250414 | 172800 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20250414 | 172700 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20250414 | 172600 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20250414 | 172500 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20250414 | 172400 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20250414 | 172300 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20250414 | 172200 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20250414 | 172100 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20250414 | 172000 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20250414 | 171900 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20250414 | 171800 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20250414 | 171700 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20250414 | 171600 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20250414 | 171500 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20250414 | 171400 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20250414 | 171300 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20250414 | 171200 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20250414 | 171100 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20250414 | 171000 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20250414 | 170900 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20250414 | 170800 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20250414 | 170700 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 4383 |
| 93 | 20250414 | 170600 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20250414 | 170500 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20250414 | 170400 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20250414 | 170300 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20250414 | 170200 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20250414 | 170100 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20250414 | 170000 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20250414 | 165900 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20250414 | 165800 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20250414 | 165700 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20250414 | 165600 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20250414 | 165500 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20250414 | 165400 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20250414 | 165300 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20250414 | 165200 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20250414 | 165100 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20250414 | 165000 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20250414 | 164900 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20250414 | 164800 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20250414 | 164700 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20250414 | 164600 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20250414 | 164500 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20250414 | 164400 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20250414 | 164300 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20250414 | 164200 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20250414 | 164100 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20250414 | 164000 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20250414 | 163900 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20250414 | 163800 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20250414 | 163700 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 4383 |
| 123 | 20250414 | 163600 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20250414 | 163500 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20250414 | 163400 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20250414 | 163300 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20250414 | 163200 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20250414 | 163100 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20250414 | 163000 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20250414 | 162900 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20250414 | 162800 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20250414 | 162700 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20250414 | 162600 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20250414 | 162500 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20250414 | 162400 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20250414 | 162300 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20250414 | 162200 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20250414 | 162100 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20250414 | 162000 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20250414 | 161900 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20250414 | 161800 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20250414 | 161700 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20250414 | 161600 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20250414 | 161500 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20250414 | 161400 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20250414 | 161300 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20250414 | 161200 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20250414 | 161100 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20250414 | 161000 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20250414 | 160900 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20250414 | 160800 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20250414 | 160700 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 4383 |
| 153 | 20250414 | 160600 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20250414 | 160500 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20250414 | 160400 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20250414 | 160300 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20250414 | 160200 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20250414 | 160100 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20250414 | 160000 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20250414 | 155900 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20250414 | 155800 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20250414 | 155700 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20250414 | 155600 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20250414 | 155500 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20250414 | 155400 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20250414 | 155300 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20250414 | 155200 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20250414 | 155100 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20250414 | 155000 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20250414 | 154900 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20250414 | 154800 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20250414 | 154700 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20250414 | 154600 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20250414 | 154500 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20250414 | 154400 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20250414 | 154300 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20250414 | 154200 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20250414 | 154100 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20250414 | 154000 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20250414 | 153900 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20250414 | 153800 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20250414 | 153700 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 4383 |
| 183 | 20250414 | 153600 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20250414 | 153500 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20250414 | 153400 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20250414 | 153300 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20250414 | 153200 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20250414 | 153100 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20250414 | 153000 | 7406977125 | 27950 | 27950 | 27950 | 27950 | 4383 |
| 190 | 20250414 | 152900 | 7284472275 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20250414 | 152800 | 7284472275 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20250414 | 152700 | 7284472275 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20250414 | 152600 | 7284472275 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20250414 | 152500 | 7284472275 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20250414 | 152400 | 7284472275 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20250414 | 152300 | 7284472275 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20250414 | 152200 | 7284472275 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20250414 | 152100 | 7284472275 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20250414 | 152000 | 7284472275 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20250414 | 151900 | 7284472275 | 27950 | 27950 | 28000 | 27950 | 343 |
| 201 | 20250414 | 151800 | 7274877175 | 28000 | 28050 | 28050 | 27950 | 1147 |
| 202 | 20250414 | 151700 | 7242785400 | 28000 | 28000 | 28000 | 27950 | 849 |
| 203 | 20250414 | 151600 | 7219013700 | 28000 | 28000 | 28050 | 28000 | 1286 |
| 204 | 20250414 | 151500 | 7183002750 | 28050 | 28050 | 28100 | 28050 | 1549 |
| 205 | 20250414 | 151400 | 7139552600 | 28050 | 28050 | 28050 | 28000 | 2424 |
| 206 | 20250414 | 151300 | 7071560400 | 28050 | 28050 | 28050 | 28000 | 187 |
| 207 | 20250414 | 151200 | 7066315450 | 28050 | 28000 | 28050 | 28000 | 87 |
| 208 | 20250414 | 151100 | 7063875450 | 28000 | 28050 | 28100 | 28000 | 236 |
| 209 | 20250414 | 151000 | 7057253600 | 28050 | 28000 | 28050 | 27950 | 2582 |
| 210 | 20250414 | 150900 | 6984935550 | 27950 | 27950 | 28000 | 27950 | 949 |
| 211 | 20250414 | 150800 | 6958401200 | 27950 | 27950 | 28000 | 27950 | 766 |
| 212 | 20250414 | 150700 | 6936986850 | 27950 | 28000 | 28000 | 27950 | 133 |
| 213 | 20250414 | 150600 | 6933263600 | 27950 | 28000 | 28000 | 27950 | 221 |
| 214 | 20250414 | 150500 | 6927077400 | 27950 | 28000 | 28000 | 27950 | 1445 |
| 215 | 20250414 | 150400 | 6886626000 | 28000 | 28000 | 28050 | 27950 | 1055 |
| 216 | 20250414 | 150300 | 6857095300 | 28050 | 28050 | 28050 | 28000 | 82 |
| 217 | 20250414 | 150200 | 6854797550 | 28050 | 28000 | 28050 | 28000 | 171 |
| 218 | 20250414 | 150100 | 6850004950 | 28000 | 28000 | 28050 | 28000 | 246 |
| 219 | 20250414 | 150000 | 6843113300 | 28000 | 28000 | 28050 | 28000 | 526 |
| 220 | 20250414 | 145900 | 6828378400 | 28050 | 28050 | 28050 | 28000 | 270 |
| 221 | 20250414 | 145800 | 6820808950 | 28000 | 28000 | 28050 | 28000 | 97 |
| 222 | 20250414 | 145700 | 6818089150 | 28050 | 28000 | 28050 | 28000 | 48 |
| 223 | 20250414 | 145600 | 6816744200 | 28050 | 28000 | 28050 | 28000 | 149 |
| 224 | 20250414 | 145500 | 6812566450 | 28000 | 28050 | 28100 | 27950 | 3279 |
| 225 | 20250414 | 145400 | 6720640900 | 28050 | 28100 | 28100 | 28050 | 168 |
| 226 | 20250414 | 145300 | 6715923300 | 28050 | 28050 | 28100 | 28050 | 163 |
| 227 | 20250414 | 145200 | 6711347450 | 28050 | 28050 | 28100 | 28050 | 48 |
| 228 | 20250414 | 145100 | 6710000350 | 28100 | 28050 | 28100 | 28050 | 90 |
| 229 | 20250414 | 145000 | 6707471900 | 28100 | 28050 | 28100 | 28050 | 56 |
| 230 | 20250414 | 144900 | 6705900400 | 28050 | 28000 | 28100 | 27950 | 2335 |
| 231 | 20250414 | 144800 | 6640455650 | 28000 | 28000 | 28050 | 28000 | 168 |
| 232 | 20250414 | 144700 | 6635747800 | 28050 | 28000 | 28050 | 28000 | 49 |
| 233 | 20250414 | 144600 | 6634373800 | 28050 | 28050 | 28050 | 28000 | 444 |
| 234 | 20250414 | 144500 | 6621920100 | 28000 | 28050 | 28050 | 28000 | 241 |
| 235 | 20250414 | 144400 | 6615161300 | 28050 | 28000 | 28050 | 28000 | 416 |
| 236 | 20250414 | 144300 | 6603493350 | 28050 | 28050 | 28050 | 28000 | 473 |
| 237 | 20250414 | 144200 | 6590226500 | 28000 | 28050 | 28050 | 28000 | 558 |
| 238 | 20250414 | 144100 | 6574589650 | 28050 | 28050 | 28050 | 28050 | 385 |
| 239 | 20250414 | 144000 | 6563790400 | 28050 | 28050 | 28050 | 28000 | 143 |
| 240 | 20250414 | 143900 | 6559779300 | 28050 | 28100 | 28100 | 28000 | 1739 |
| 241 | 20250414 | 143800 | 6510991750 | 28050 | 28100 | 28100 | 28050 | 121 |
| 242 | 20250414 | 143700 | 6507593950 | 28100 | 28100 | 28100 | 28100 | 143 |
| 243 | 20250414 | 143600 | 6503575650 | 28100 | 28100 | 28100 | 28050 | 129 |
| 244 | 20250414 | 143500 | 6499950950 | 28100 | 28100 | 28100 | 28100 | 136 |
| 245 | 20250414 | 143400 | 6496129350 | 28050 | 28050 | 28100 | 28050 | 46 |
| 246 | 20250414 | 143300 | 6494837050 | 28100 | 28050 | 28100 | 28050 | 76 |
| 247 | 20250414 | 143200 | 6492701600 | 28050 | 28100 | 28100 | 28050 | 181 |
| 248 | 20250414 | 143100 | 6487617750 | 28100 | 28100 | 28100 | 28050 | 76 |
| 249 | 20250414 | 143000 | 6485482300 | 28100 | 28100 | 28100 | 28100 | 95 |
| 250 | 20250414 | 142900 | 6482812800 | 28100 | 28050 | 28100 | 28050 | 74 |
| 251 | 20250414 | 142800 | 6480735500 | 28100 | 28050 | 28100 | 28050 | 90 |
| 252 | 20250414 | 142700 | 6478207250 | 28050 | 28100 | 28100 | 28050 | 96 |
| 253 | 20250414 | 142600 | 6475510550 | 28050 | 28050 | 28100 | 28050 | 58 |
| 254 | 20250414 | 142500 | 6473881950 | 28050 | 28100 | 28100 | 28050 | 117 |
| 255 | 20250414 | 142400 | 6470595100 | 28050 | 28100 | 28100 | 28050 | 96 |
| 256 | 20250414 | 142300 | 6467898100 | 28050 | 28100 | 28100 | 28050 | 126 |
| 257 | 20250414 | 142200 | 6464358400 | 28100 | 28100 | 28100 | 28100 | 646 |
| 258 | 20250414 | 142100 | 6446205800 | 28100 | 28050 | 28100 | 28050 | 950 |
| 259 | 20250414 | 142000 | 6419511300 | 28100 | 28050 | 28100 | 28050 | 254 |
| 260 | 20250414 | 141900 | 6412376100 | 28050 | 28100 | 28100 | 28050 | 43 |
| 261 | 20250414 | 141800 | 6411168450 | 28050 | 28100 | 28100 | 28050 | 143 |
| 262 | 20250414 | 141700 | 6407152750 | 28050 | 28050 | 28100 | 28050 | 391 |
| 263 | 20250414 | 141600 | 6396167000 | 28050 | 28050 | 28100 | 28050 | 474 |
| 264 | 20250414 | 141500 | 6382868600 | 28050 | 28050 | 28100 | 28050 | 252 |
| 265 | 20250414 | 141400 | 6375795350 | 28050 | 28050 | 28100 | 28050 | 1799 |
| 266 | 20250414 | 141300 | 6325248800 | 28100 | 28100 | 28100 | 28050 | 123 |
| 267 | 20250414 | 141200 | 6321793950 | 28100 | 28000 | 28100 | 28000 | 174 |
| 268 | 20250414 | 141100 | 6316912800 | 28000 | 28050 | 28050 | 28000 | 176 |
| 269 | 20250414 | 141000 | 6311976350 | 28050 | 28000 | 28050 | 28000 | 98 |
| 270 | 20250414 | 140900 | 6309228250 | 28050 | 28050 | 28050 | 28000 | 776 |
| 271 | 20250414 | 140800 | 6287494450 | 28050 | 28000 | 28050 | 28000 | 585 |
| 272 | 20250414 | 140700 | 6271085850 | 28050 | 28050 | 28050 | 28050 | 182 |
| 273 | 20250414 | 140600 | 6265980750 | 28100 | 28050 | 28100 | 28050 | 271 |
| 274 | 20250414 | 140500 | 6258367300 | 28100 | 28100 | 28100 | 28050 | 193 |
| 275 | 20250414 | 140400 | 6252949850 | 28050 | 28050 | 28050 | 28000 | 297 |
| 276 | 20250414 | 140300 | 6244619800 | 28050 | 28050 | 28050 | 28050 | 540 |
| 277 | 20250414 | 140200 | 6229472800 | 28050 | 28050 | 28050 | 28000 | 174 |
| 278 | 20250414 | 140100 | 6224592550 | 28000 | 28050 | 28050 | 28000 | 283 |
| 279 | 20250414 | 140000 | 6216666750 | 28050 | 28000 | 28050 | 28000 | 91 |
| 280 | 20250414 | 135900 | 6214115100 | 28050 | 28050 | 28100 | 28000 | 652 |
| 281 | 20250414 | 135800 | 6195826900 | 28050 | 27950 | 28050 | 27950 | 910 |
| 282 | 20250414 | 135700 | 6170347100 | 27950 | 27950 | 28000 | 27950 | 141 |
| 283 | 20250414 | 135600 | 6166401300 | 28000 | 28000 | 28000 | 27950 | 979 |
| 284 | 20250414 | 135500 | 6138992300 | 28000 | 27950 | 28000 | 27950 | 210 |
| 285 | 20250414 | 135400 | 6133113700 | 28000 | 27950 | 28000 | 27950 | 389 |
| 286 | 20250414 | 135300 | 6122222325 | 28000 | 27950 | 28000 | 27950 | 37 |
| 287 | 20250414 | 135200 | 6121186475 | 27950 | 27950 | 28000 | 27900 | 499 |
| 288 | 20250414 | 135100 | 6107238225 | 27950 | 27950 | 27950 | 27900 | 114 |
| 289 | 20250414 | 135000 | 6104052375 | 27900 | 27900 | 27950 | 27900 | 41 |
| 290 | 20250414 | 134900 | 6102907575 | 27950 | 27900 | 27950 | 27900 | 152 |
| 291 | 20250414 | 134800 | 6098663125 | 27950 | 27950 | 27950 | 27950 | 40 |
| 292 | 20250414 | 134700 | 6097545125 | 27900 | 27900 | 27950 | 27900 | 110 |
| 293 | 20250414 | 134600 | 6094471475 | 27900 | 27950 | 27950 | 27900 | 532 |
| 294 | 20250414 | 134500 | 6079625025 | 27950 | 27950 | 27950 | 27900 | 102 |
| 295 | 20250414 | 134400 | 6076774275 | 27900 | 27950 | 27950 | 27900 | 138 |
| 296 | 20250414 | 134300 | 6072917325 | 27950 | 27950 | 27950 | 27950 | 1436 |
| 297 | 20250414 | 134200 | 6032781125 | 27950 | 27950 | 27950 | 27900 | 95 |
| 298 | 20250414 | 134100 | 6030126025 | 27900 | 27900 | 27950 | 27900 | 113 |
| 299 | 20250414 | 134000 | 6026968975 | 27950 | 27900 | 27950 | 27900 | 17 |
| 300 | 20250414 | 133900 | 6026493975 | 27950 | 27950 | 27950 | 27900 | 514 |
| 301 | 20250414 | 133800 | 6012128125 | 27950 | 27900 | 27950 | 27900 | 79 |
| 302 | 20250414 | 133700 | 6009920325 | 27950 | 27950 | 27950 | 27900 | 8 |
| 303 | 20250414 | 133600 | 6009696875 | 27950 | 27950 | 27950 | 27900 | 277 |
| 304 | 20250414 | 133500 | 6001955100 | 27950 | 27950 | 28000 | 27950 | 171 |
| 305 | 20250414 | 133400 | 5997174950 | 27950 | 28000 | 28000 | 27950 | 135 |
| 306 | 20250414 | 133300 | 5993397450 | 27950 | 28000 | 28000 | 27950 | 117 |
| 307 | 20250414 | 133200 | 5990122700 | 28000 | 28000 | 28000 | 28000 | 14 |
| 308 | 20250414 | 133100 | 5989730700 | 28000 | 28000 | 28000 | 27950 | 94 |
| 309 | 20250414 | 133000 | 5987098750 | 27950 | 27950 | 27950 | 27950 | 261 |
| 310 | 20250414 | 132900 | 5979803800 | 27950 | 27900 | 27950 | 27900 | 82 |
| 311 | 20250414 | 132800 | 5977512350 | 27950 | 27900 | 27950 | 27900 | 213 |
| 312 | 20250414 | 132700 | 5971565100 | 27900 | 27850 | 27900 | 27850 | 760 |
| 313 | 20250414 | 132600 | 5950395200 | 27800 | 27850 | 27850 | 27800 | 124 |
| 314 | 20250414 | 132500 | 5946944325 | 27850 | 27850 | 27850 | 27800 | 284 |
| 315 | 20250414 | 132400 | 5939047425 | 27850 | 27850 | 27850 | 27800 | 177 |
| 316 | 20250414 | 132300 | 5934122975 | 27800 | 27850 | 27850 | 27800 | 65 |
| 317 | 20250414 | 132200 | 5932312775 | 27850 | 27850 | 27900 | 27850 | 193 |
| 318 | 20250414 | 132100 | 5926937025 | 27850 | 27850 | 27850 | 27800 | 232 |
| 319 | 20250414 | 132000 | 5920477325 | 27850 | 27850 | 27850 | 27850 | 355 |
| 320 | 20250414 | 131900 | 5910590575 | 27800 | 27900 | 27900 | 27800 | 354 |
| 321 | 20250414 | 131800 | 5900736425 | 27900 | 27900 | 27900 | 27900 | 59 |
| 322 | 20250414 | 131700 | 5899090325 | 27900 | 27900 | 27900 | 27900 | 18 |
| 323 | 20250414 | 131600 | 5898588125 | 27900 | 27800 | 27900 | 27800 | 226 |
| 324 | 20250414 | 131500 | 5892293125 | 27850 | 27850 | 27850 | 27850 | 59 |
| 325 | 20250414 | 131400 | 5890649975 | 27850 | 27850 | 27850 | 27850 | 44 |
| 326 | 20250414 | 131300 | 5889424575 | 27850 | 27850 | 27900 | 27850 | 422 |
| 327 | 20250414 | 131200 | 5877668925 | 27850 | 27850 | 27850 | 27850 | 411 |
| 328 | 20250414 | 131100 | 5866222575 | 27850 | 27750 | 27850 | 27750 | 1327 |
| 329 | 20250414 | 131000 | 5829329925 | 27750 | 27750 | 27800 | 27750 | 634 |
| 330 | 20250414 | 130900 | 5811732475 | 27800 | 27800 | 27800 | 27800 | 5 |
| 331 | 20250414 | 130800 | 5811593475 | 27800 | 27800 | 27800 | 27750 | 883 |
| 332 | 20250414 | 130700 | 5787047825 | 27800 | 27850 | 27850 | 27800 | 75 |
| 333 | 20250414 | 130600 | 5784961675 | 27850 | 27850 | 27850 | 27800 | 115 |
| 334 | 20250414 | 130500 | 5781759825 | 27850 | 27800 | 27850 | 27800 | 448 |
| 335 | 20250414 | 130400 | 5769302275 | 27800 | 27850 | 27850 | 27800 | 1473 |
| 336 | 20250414 | 130300 | 5728304525 | 27900 | 27900 | 27900 | 27900 | 78 |
| 337 | 20250414 | 130200 | 5726128325 | 27900 | 27900 | 27900 | 27850 | 93 |
| 338 | 20250414 | 130100 | 5723533675 | 27850 | 27850 | 27850 | 27850 | 30 |
| 339 | 20250414 | 130000 | 5722698175 | 27900 | 27900 | 27900 | 27900 | 101 |
| 340 | 20250414 | 125900 | 5719880275 | 27900 | 27900 | 27900 | 27900 | 23 |
| 341 | 20250414 | 125800 | 5719238575 | 27900 | 27900 | 27900 | 27900 | 165 |
| 342 | 20250414 | 125700 | 5714635075 | 27900 | 27850 | 27900 | 27850 | 219 |
| 343 | 20250414 | 125600 | 5708525475 | 27900 | 27900 | 27900 | 27850 | 93 |
| 344 | 20250414 | 125500 | 5705933775 | 27900 | 27900 | 27900 | 27900 | 86 |
| 345 | 20250414 | 125400 | 5703534375 | 27900 | 27900 | 27900 | 27900 | 26 |
| 346 | 20250414 | 125300 | 5702808975 | 27900 | 27900 | 27900 | 27900 | 187 |
| 347 | 20250414 | 125200 | 5697591675 | 27900 | 27900 | 27900 | 27900 | 78 |
| 348 | 20250414 | 125100 | 5695415475 | 27900 | 27850 | 27900 | 27850 | 43 |
| 349 | 20250414 | 125000 | 5694216625 | 27900 | 27900 | 27900 | 27900 | 718 |
| 350 | 20250414 | 124900 | 5674184425 | 27900 | 27950 | 27950 | 27900 | 186 |
| 351 | 20250414 | 124800 | 5668989925 | 27900 | 27900 | 27900 | 27900 | 424 |
| 352 | 20250414 | 124700 | 5657160325 | 27850 | 27950 | 27950 | 27850 | 868 |
| 353 | 20250414 | 124600 | 5632945275 | 27950 | 27900 | 27950 | 27900 | 24 |
| 354 | 20250414 | 124500 | 5632274625 | 27950 | 27950 | 27950 | 27950 | 61 |
| 355 | 20250414 | 124400 | 5630569675 | 27950 | 27950 | 27950 | 27900 | 159 |
| 356 | 20250414 | 124300 | 5626126825 | 27950 | 27900 | 27950 | 27900 | 127 |
| 357 | 20250414 | 124200 | 5622577525 | 27950 | 27950 | 27950 | 27950 | 82 |
| 358 | 20250414 | 124100 | 5620285625 | 27900 | 27950 | 27950 | 27900 | 180 |
| 359 | 20250414 | 124000 | 5615262575 | 27950 | 27950 | 27950 | 27950 | 82 |
| 360 | 20250414 | 123900 | 5612970675 | 27900 | 27950 | 27950 | 27900 | 714 |
| 361 | 20250414 | 123800 | 5593046125 | 27900 | 27900 | 27900 | 27850 | 236 |
| 362 | 20250414 | 123700 | 5586461775 | 27900 | 27900 | 27900 | 27900 | 535 |
| 363 | 20250414 | 123600 | 5571535275 | 27900 | 27950 | 27950 | 27900 | 635 |
| 364 | 20250414 | 123500 | 5553817475 | 27950 | 27900 | 27950 | 27900 | 87 |
| 365 | 20250414 | 123400 | 5551386075 | 27950 | 27950 | 27950 | 27950 | 86 |
| 366 | 20250414 | 123300 | 5548982375 | 27900 | 27950 | 27950 | 27900 | 12 |
| 367 | 20250414 | 123200 | 5548647175 | 27950 | 27950 | 27950 | 27950 | 79 |
| 368 | 20250414 | 123100 | 5546439125 | 27950 | 27900 | 27950 | 27900 | 341 |
| 369 | 20250414 | 123000 | 5536924075 | 27900 | 27900 | 27950 | 27900 | 911 |
| 370 | 20250414 | 122900 | 5511507125 | 27950 | 27950 | 27950 | 27900 | 142 |
| 371 | 20250414 | 122800 | 5507540175 | 27950 | 27950 | 27950 | 27950 | 0 |
| 372 | 20250414 | 122700 | 5507540175 | 27950 | 27950 | 27950 | 27900 | 206 |
| 373 | 20250414 | 122600 | 5501786775 | 27950 | 27950 | 27950 | 27900 | 106 |
| 374 | 20250414 | 122500 | 5498826275 | 27950 | 27950 | 27950 | 27950 | 47 |
| 375 | 20250414 | 122400 | 5497512625 | 27950 | 27950 | 27950 | 27950 | 78 |
| 376 | 20250414 | 122300 | 5495332525 | 27950 | 27900 | 27950 | 27900 | 76 |
| 377 | 20250414 | 122200 | 5493209875 | 27950 | 27950 | 27950 | 27950 | 78 |
| 378 | 20250414 | 122100 | 5491029775 | 27950 | 27950 | 27950 | 27950 | 790 |
| 379 | 20250414 | 122000 | 5468949275 | 27950 | 27950 | 27950 | 27900 | 25 |
| 380 | 20250414 | 121900 | 5468250775 | 27950 | 27950 | 27950 | 27950 | 62 |
| 381 | 20250414 | 121800 | 5466517875 | 27950 | 27950 | 28000 | 27950 | 708 |
| 382 | 20250414 | 121700 | 5446728125 | 27950 | 27950 | 27950 | 27950 | 830 |
| 383 | 20250414 | 121600 | 5423529625 | 27950 | 27975 | 28000 | 27950 | 109 |
| 384 | 20250414 | 121500 | 5420478325 | 28000 | 27950 | 28000 | 27950 | 23 |
| 385 | 20250414 | 121400 | 5419834525 | 28000 | 28000 | 28000 | 27950 | 93 |
| 386 | 20250414 | 121300 | 5417230575 | 27950 | 28000 | 28000 | 27950 | 87 |
| 387 | 20250414 | 121200 | 5414794775 | 28000 | 28000 | 28000 | 27950 | 130 |
| 388 | 20250414 | 121100 | 5411154975 | 27950 | 28000 | 28000 | 27950 | 61 |
| 389 | 20250414 | 121000 | 5409447075 | 27950 | 27950 | 27975 | 27950 | 251 |
| 390 | 20250414 | 120900 | 5402431600 | 27950 | 27950 | 27950 | 27950 | 71 |
| 391 | 20250414 | 120800 | 5400447150 | 27950 | 28000 | 28025 | 27950 | 617 |
| 392 | 20250414 | 120700 | 5383181825 | 28000 | 28000 | 28000 | 27950 | 140 |
| 393 | 20250414 | 120600 | 5379262025 | 28000 | 28000 | 28000 | 27950 | 191 |
| 394 | 20250414 | 120500 | 5373914475 | 27950 | 28000 | 28000 | 27950 | 926 |
| 395 | 20250414 | 120400 | 5348032525 | 28000 | 27950 | 28000 | 27950 | 200 |
| 396 | 20250414 | 120300 | 5342436575 | 28000 | 28000 | 28000 | 27950 | 441 |
| 397 | 20250414 | 120200 | 5330088775 | 28000 | 28000 | 28000 | 28000 | 24 |
| 398 | 20250414 | 120100 | 5329416775 | 28000 | 27975 | 28000 | 27975 | 101 |
| 399 | 20250414 | 120000 | 5326589875 | 27950 | 28000 | 28000 | 27950 | 780 |
| 400 | 20250414 | 115900 | 5304784925 | 27950 | 28000 | 28000 | 27950 | 288 |
| 401 | 20250414 | 115800 | 5296721625 | 28000 | 28000 | 28000 | 28000 | 121 |
| 402 | 20250414 | 115700 | 5293333625 | 28000 | 28000 | 28000 | 28000 | 33 |
| 403 | 20250414 | 115600 | 5292409625 | 28000 | 28000 | 28000 | 28000 | 104 |
| 404 | 20250414 | 115500 | 5289497625 | 28000 | 28050 | 28050 | 27950 | 415 |
| 405 | 20250414 | 115400 | 5277877975 | 28050 | 28050 | 28050 | 28050 | 0 |
| 406 | 20250414 | 115300 | 5277877975 | 28050 | 28050 | 28050 | 28000 | 119 |
| 407 | 20250414 | 115200 | 5274540425 | 28000 | 28050 | 28050 | 28000 | 131 |
| 408 | 20250414 | 115100 | 5270872325 | 28050 | 28000 | 28050 | 28000 | 72 |
| 409 | 20250414 | 115000 | 5268852925 | 28050 | 28050 | 28050 | 28000 | 105 |
| 410 | 20250414 | 114900 | 5265907925 | 28000 | 28050 | 28050 | 28000 | 59 |
| 411 | 20250414 | 114800 | 5264254475 | 28000 | 28050 | 28050 | 28000 | 157 |
| 412 | 20250414 | 114700 | 5259853225 | 28000 | 28000 | 28000 | 28000 | 219 |
| 413 | 20250414 | 114600 | 5253721225 | 28000 | 27950 | 28000 | 27950 | 221 |
| 414 | 20250414 | 114500 | 5247539925 | 27950 | 28000 | 28000 | 27950 | 121 |
| 415 | 20250414 | 114400 | 5244153825 | 28000 | 27950 | 28000 | 27950 | 343 |
| 416 | 20250414 | 114300 | 5234566825 | 27950 | 27900 | 27950 | 27900 | 400 |
| 417 | 20250414 | 114200 | 5223403875 | 27950 | 27900 | 27950 | 27900 | 534 |
| 418 | 20250414 | 114100 | 5208496175 | 27950 | 27950 | 27950 | 27950 | 10 |
| 419 | 20250414 | 114000 | 5208216675 | 27950 | 27950 | 27950 | 27900 | 287 |
| 420 | 20250414 | 113900 | 5200205125 | 27950 | 27900 | 27950 | 27800 | 1077 |
| 421 | 20250414 | 113800 | 5170180875 | 27900 | 27850 | 27900 | 27850 | 121 |
| 422 | 20250414 | 113700 | 5166807575 | 27850 | 27900 | 27900 | 27800 | 379 |
| 423 | 20250414 | 113600 | 5156256325 | 27850 | 27900 | 27900 | 27800 | 760 |
| 424 | 20250414 | 113500 | 5135101725 | 27850 | 27850 | 27900 | 27850 | 196 |
| 425 | 20250414 | 113400 | 5129639025 | 27850 | 27900 | 27900 | 27850 | 524 |
| 426 | 20250414 | 113300 | 5115041225 | 27900 | 27850 | 27900 | 27850 | 173 |
| 427 | 20250414 | 113200 | 5110216475 | 27900 | 27800 | 27900 | 27800 | 678 |
| 428 | 20250414 | 113100 | 5091334325 | 27850 | 27850 | 27850 | 27800 | 519 |
| 429 | 20250414 | 113000 | 5076898575 | 27850 | 27850 | 27850 | 27800 | 741 |
| 430 | 20250414 | 112900 | 5056293450 | 27800 | 27850 | 27900 | 27800 | 1863 |
| 431 | 20250414 | 112800 | 5004440450 | 27800 | 27850 | 27850 | 27800 | 475 |
| 432 | 20250414 | 112700 | 4991233750 | 27850 | 27900 | 27950 | 27850 | 1133 |
| 433 | 20250414 | 112600 | 4959673250 | 27900 | 28000 | 28000 | 27900 | 883 |
| 434 | 20250414 | 112500 | 4934994650 | 28000 | 28000 | 28050 | 27950 | 487 |
| 435 | 20250414 | 112400 | 4921357250 | 28050 | 28000 | 28100 | 28000 | 613 |
| 436 | 20250414 | 112300 | 4904185250 | 28000 | 28050 | 28100 | 28000 | 319 |
| 437 | 20250414 | 112200 | 4895251750 | 28000 | 28050 | 28100 | 28000 | 2165 |
| 438 | 20250414 | 112100 | 4834559100 | 28050 | 28100 | 28100 | 28050 | 373 |
| 439 | 20250414 | 112000 | 4824093450 | 28100 | 28000 | 28100 | 28000 | 2439 |
| 440 | 20250414 | 111900 | 4755736000 | 27950 | 28150 | 28200 | 27950 | 16075 |
| 441 | 20250414 | 111800 | 4305542800 | 28150 | 28250 | 28250 | 28150 | 181 |
| 442 | 20250414 | 111700 | 4300438550 | 28250 | 28300 | 28350 | 28250 | 1015 |
| 443 | 20250414 | 111600 | 4271688900 | 28300 | 28350 | 28350 | 28300 | 527 |
| 444 | 20250414 | 111500 | 4256773400 | 28350 | 28300 | 28350 | 28150 | 1039 |
| 445 | 20250414 | 111400 | 4227388500 | 28300 | 28300 | 28300 | 28250 | 717 |
| 446 | 20250414 | 111300 | 4207097950 | 28250 | 28250 | 28300 | 28200 | 1826 |
| 447 | 20250414 | 111200 | 4155489450 | 28250 | 28150 | 28250 | 28100 | 1622 |
| 448 | 20250414 | 111100 | 4109818400 | 28200 | 28200 | 28200 | 28150 | 275 |
| 449 | 20250414 | 111000 | 4102071100 | 28200 | 28150 | 28200 | 28150 | 5909 |
| 450 | 20250414 | 110900 | 3935725450 | 28100 | 28200 | 28250 | 28100 | 2911 |
| 451 | 20250414 | 110800 | 3853735250 | 28200 | 28250 | 28250 | 28200 | 50 |
| 452 | 20250414 | 110700 | 3852325200 | 28250 | 28200 | 28250 | 28200 | 1175 |
| 453 | 20250414 | 110600 | 3819186100 | 28200 | 28200 | 28200 | 28150 | 636 |
| 454 | 20250414 | 110500 | 3801273900 | 28150 | 28150 | 28200 | 28150 | 314 |
| 455 | 20250414 | 110400 | 3792432400 | 28200 | 28225 | 28225 | 28150 | 2611 |
| 456 | 20250414 | 110300 | 3718808875 | 28200 | 28250 | 28250 | 28200 | 312 |
| 457 | 20250414 | 110200 | 3710008325 | 28200 | 28250 | 28250 | 28200 | 1314 |
| 458 | 20250414 | 110100 | 3672948975 | 28200 | 28350 | 28350 | 28200 | 1257 |
| 459 | 20250414 | 110000 | 3637402625 | 28350 | 28350 | 28400 | 28350 | 449 |
| 460 | 20250414 | 105900 | 3624669025 | 28350 | 28400 | 28400 | 28350 | 428 |
| 461 | 20250414 | 105800 | 3612514175 | 28450 | 28450 | 28450 | 28400 | 122 |
| 462 | 20250414 | 105700 | 3609046675 | 28450 | 28550 | 28550 | 28350 | 3098 |
| 463 | 20250414 | 105600 | 3520941325 | 28550 | 28500 | 28550 | 28450 | 585 |
| 464 | 20250414 | 105500 | 3504257425 | 28500 | 28500 | 28500 | 28450 | 2613 |
| 465 | 20250414 | 105400 | 3429789975 | 28450 | 28450 | 28500 | 28450 | 431 |
| 466 | 20250414 | 105300 | 3417523800 | 28400 | 28325 | 28400 | 28300 | 707 |
| 467 | 20250414 | 105200 | 3397466550 | 28350 | 28300 | 28350 | 28300 | 4150 |
| 468 | 20250414 | 105100 | 3279829500 | 28400 | 28400 | 28400 | 28300 | 943 |
| 469 | 20250414 | 105000 | 3253105150 | 28400 | 28500 | 28500 | 28400 | 480 |
| 470 | 20250414 | 104900 | 3239464450 | 28500 | 28350 | 28550 | 28350 | 636 |
| 471 | 20250414 | 104800 | 3221353600 | 28350 | 28300 | 28450 | 28250 | 1980 |
| 472 | 20250414 | 104700 | 3165101650 | 28350 | 28400 | 28400 | 28300 | 1003 |
| 473 | 20250414 | 104600 | 3136663550 | 28450 | 28450 | 28450 | 28400 | 802 |
| 474 | 20250414 | 104500 | 3113847450 | 28450 | 28450 | 28500 | 28350 | 1330 |
| 475 | 20250414 | 104400 | 3075954050 | 28400 | 28450 | 28500 | 28400 | 2663 |
| 476 | 20250414 | 104300 | 3000145450 | 28450 | 28450 | 28450 | 28350 | 1407 |
| 477 | 20250414 | 104200 | 2960158800 | 28475 | 28400 | 28500 | 28400 | 973 |
| 478 | 20250414 | 104100 | 2932438425 | 28400 | 28350 | 28500 | 28300 | 4518 |
| 479 | 20250414 | 104000 | 2804182175 | 28350 | 28250 | 28400 | 28250 | 3193 |
| 480 | 20250414 | 103900 | 2713802275 | 28250 | 28250 | 28350 | 28250 | 7774 |
| 481 | 20250414 | 103800 | 2493819825 | 28250 | 28300 | 28300 | 28200 | 1346 |
| 482 | 20250414 | 103700 | 2455795225 | 28250 | 28150 | 28250 | 28150 | 4399 |
| 483 | 20250414 | 103600 | 2331724725 | 28100 | 28000 | 28200 | 27950 | 2490 |
| 484 | 20250414 | 103500 | 2261764875 | 28000 | 28100 | 28150 | 28000 | 2430 |
| 485 | 20250414 | 103400 | 2193623825 | 28100 | 28100 | 28150 | 28100 | 1452 |
| 486 | 20250414 | 103300 | 2152819075 | 28050 | 28100 | 28100 | 28050 | 963 |
| 487 | 20250414 | 103200 | 2125794625 | 28100 | 28000 | 28100 | 28000 | 1008 |
| 488 | 20250414 | 103100 | 2097480275 | 28050 | 28150 | 28150 | 28000 | 2912 |
| 489 | 20250414 | 103000 | 2015755125 | 28100 | 28100 | 28150 | 28050 | 1108 |
| 490 | 20250414 | 102900 | 1984635875 | 28100 | 27900 | 28150 | 27900 | 1525 |
| 491 | 20250414 | 102800 | 1941873275 | 27900 | 28000 | 28050 | 27900 | 1289 |
| 492 | 20250414 | 102700 | 1905780375 | 28000 | 27950 | 28000 | 27900 | 2971 |
| 493 | 20250414 | 102600 | 1822660025 | 27900 | 27900 | 27950 | 27900 | 1763 |
| 494 | 20250414 | 102500 | 1773469975 | 27950 | 27850 | 27950 | 27850 | 1783 |
| 495 | 20250414 | 102400 | 1723751975 | 27850 | 27850 | 27850 | 27800 | 66 |
| 496 | 20250414 | 102300 | 1721915875 | 27850 | 27850 | 27850 | 27850 | 279 |
| 497 | 20250414 | 102200 | 1714145725 | 27800 | 27800 | 27900 | 27800 | 1629 |
| 498 | 20250414 | 102100 | 1668817725 | 27800 | 27800 | 27800 | 27800 | 0 |
| 499 | 20250414 | 102000 | 1668817725 | 27800 | 27700 | 27800 | 27700 | 668 |
| 500 | 20250414 | 101900 | 1650254425 | 27750 | 27700 | 27750 | 27700 | 36 |
| 501 | 20250414 | 101800 | 1649255625 | 27750 | 27750 | 27750 | 27700 | 62 |
| 502 | 20250414 | 101700 | 1647535275 | 27750 | 27700 | 27750 | 27700 | 162 |
| 503 | 20250414 | 101600 | 1643041175 | 27700 | 27750 | 27750 | 27700 | 54 |
| 504 | 20250414 | 101500 | 1641545225 | 27750 | 27650 | 27750 | 27650 | 224 |
| 505 | 20250414 | 101400 | 1635339325 | 27700 | 27700 | 27750 | 27700 | 720 |
| 506 | 20250414 | 101300 | 1615380225 | 27700 | 27700 | 27700 | 27650 | 25 |
| 507 | 20250414 | 101200 | 1614687775 | 27650 | 27650 | 27750 | 27650 | 1157 |
| 508 | 20250414 | 101100 | 1582645475 | 27650 | 27650 | 27700 | 27650 | 185 |
| 509 | 20250414 | 101000 | 1577529075 | 27700 | 27700 | 27700 | 27650 | 11 |
| 510 | 20250414 | 100900 | 1577224575 | 27700 | 27700 | 27700 | 27600 | 1015 |
| 511 | 20250414 | 100800 | 1549199625 | 27650 | 27700 | 27700 | 27650 | 66 |
| 512 | 20250414 | 100700 | 1547373925 | 27650 | 27600 | 27700 | 27600 | 12 |
| 513 | 20250414 | 100600 | 1547042075 | 27650 | 27650 | 27650 | 27650 | 193 |
| 514 | 20250414 | 100500 | 1541705625 | 27700 | 27650 | 27700 | 27650 | 13 |
| 515 | 20250414 | 100400 | 1541345675 | 27700 | 27600 | 27700 | 27600 | 342 |
| 516 | 20250414 | 100300 | 1531893725 | 27600 | 27600 | 27700 | 27600 | 417 |
| 517 | 20250414 | 100200 | 1520358475 | 27700 | 27650 | 27700 | 27600 | 1962 |
| 518 | 20250414 | 100100 | 1466147075 | 27650 | 27650 | 27700 | 27650 | 359 |
| 519 | 20250414 | 100000 | 1456218575 | 27650 | 27600 | 27700 | 27600 | 518 |
| 520 | 20250414 | 095900 | 1441902625 | 27600 | 27650 | 27650 | 27550 | 720 |
| 521 | 20250414 | 095800 | 1422051725 | 27650 | 27550 | 27650 | 27550 | 100 |
| 522 | 20250414 | 095700 | 1419289925 | 27550 | 27600 | 27700 | 27550 | 1139 |
| 523 | 20250414 | 095600 | 1387827425 | 27600 | 27650 | 27650 | 27600 | 81 |
| 524 | 20250414 | 095500 | 1385588125 | 27600 | 27650 | 27650 | 27600 | 325 |
| 525 | 20250414 | 095400 | 1376602025 | 27700 | 27650 | 27700 | 27650 | 31 |
| 526 | 20250414 | 095300 | 1375743575 | 27650 | 27650 | 27650 | 27650 | 18 |
| 527 | 20250414 | 095200 | 1375245875 | 27650 | 27700 | 27700 | 27650 | 257 |
| 528 | 20250414 | 095100 | 1368138475 | 27700 | 27650 | 27700 | 27650 | 28 |
| 529 | 20250414 | 095000 | 1367363225 | 27650 | 27750 | 27750 | 27650 | 162 |
| 530 | 20250414 | 094900 | 1362877725 | 27750 | 27800 | 27800 | 27700 | 635 |
| 531 | 20250414 | 094800 | 1345262675 | 27750 | 27750 | 27800 | 27750 | 57 |
| 532 | 20250414 | 094700 | 1343678375 | 27750 | 27700 | 27800 | 27700 | 809 |
| 533 | 20250414 | 094600 | 1321227425 | 27700 | 27700 | 27700 | 27700 | 156 |
| 534 | 20250414 | 094500 | 1316906225 | 27700 | 27650 | 27750 | 27650 | 232 |
| 535 | 20250414 | 094400 | 1310479725 | 27650 | 27750 | 27800 | 27650 | 2436 |
| 536 | 20250414 | 094300 | 1242978525 | 27750 | 27750 | 27800 | 27700 | 1019 |
| 537 | 20250414 | 094200 | 1214714425 | 27775 | 27800 | 27800 | 27750 | 258 |
| 538 | 20250414 | 094100 | 1207549525 | 27750 | 27800 | 27850 | 27750 | 312 |
| 539 | 20250414 | 094000 | 1198875525 | 27800 | 27750 | 27800 | 27750 | 169 |
| 540 | 20250414 | 093900 | 1194179125 | 27700 | 27750 | 27800 | 27700 | 937 |
| 541 | 20250414 | 093800 | 1168217325 | 27750 | 27750 | 27800 | 27700 | 1000 |
| 542 | 20250414 | 093700 | 1140430575 | 27800 | 27750 | 27800 | 27700 | 610 |
| 543 | 20250414 | 093600 | 1123502650 | 27750 | 27750 | 27750 | 27700 | 206 |
| 544 | 20250414 | 093500 | 1117786550 | 27800 | 27750 | 27800 | 27700 | 453 |
| 545 | 20250414 | 093400 | 1105215450 | 27750 | 27750 | 27750 | 27700 | 602 |
| 546 | 20250414 | 093300 | 1088510000 | 27750 | 27650 | 27750 | 27650 | 1399 |
| 547 | 20250414 | 093200 | 1049757300 | 27650 | 27650 | 27700 | 27600 | 570 |
| 548 | 20250414 | 093100 | 1033996750 | 27650 | 27600 | 27650 | 27600 | 147 |
| 549 | 20250414 | 093000 | 1029934800 | 27600 | 27500 | 27650 | 27500 | 2703 |
| 550 | 20250414 | 092900 | 955389800 | 27500 | 27550 | 27550 | 27500 | 432 |
| 551 | 20250414 | 092800 | 943508000 | 27550 | 27450 | 27550 | 27450 | 874 |
| 552 | 20250414 | 092700 | 919496400 | 27500 | 27450 | 27500 | 27450 | 451 |
| 553 | 20250414 | 092600 | 907105300 | 27500 | 27500 | 27500 | 27400 | 103 |
| 554 | 20250414 | 092500 | 904279700 | 27550 | 27500 | 27550 | 27400 | 684 |
| 555 | 20250414 | 092400 | 885484250 | 27550 | 27500 | 27600 | 27500 | 431 |
| 556 | 20250414 | 092300 | 873615850 | 27550 | 27450 | 27550 | 27450 | 90 |
| 557 | 20250414 | 092200 | 871139300 | 27550 | 27500 | 27550 | 27500 | 226 |
| 558 | 20250414 | 092100 | 864921900 | 27500 | 27500 | 27550 | 27450 | 1387 |
| 559 | 20250414 | 092000 | 826822300 | 27500 | 27550 | 27550 | 27500 | 54 |
| 560 | 20250414 | 091900 | 825334700 | 27500 | 27600 | 27600 | 27500 | 648 |
| 561 | 20250414 | 091800 | 807492150 | 27600 | 27500 | 27600 | 27500 | 839 |
| 562 | 20250414 | 091700 | 784378850 | 27550 | 27500 | 27550 | 27500 | 85 |
| 563 | 20250414 | 091600 | 782037600 | 27500 | 27500 | 27500 | 27500 | 188 |
| 564 | 20250414 | 091500 | 776867600 | 27500 | 27500 | 27550 | 27500 | 161 |
| 565 | 20250414 | 091400 | 772435100 | 27500 | 27500 | 27500 | 27450 | 699 |
| 566 | 20250414 | 091300 | 753217450 | 27500 | 27500 | 27550 | 27500 | 396 |
| 567 | 20250414 | 091200 | 742324550 | 27500 | 27500 | 27550 | 27500 | 646 |
| 568 | 20250414 | 091100 | 724559450 | 27450 | 27400 | 27500 | 27400 | 717 |
| 569 | 20250414 | 091000 | 704901500 | 27450 | 27350 | 27450 | 27350 | 1185 |
| 570 | 20250414 | 090900 | 672430300 | 27350 | 27350 | 27500 | 27350 | 1230 |
| 571 | 20250414 | 090800 | 638769050 | 27350 | 27350 | 27400 | 27250 | 2100 |
| 572 | 20250414 | 090700 | 581492350 | 27300 | 27200 | 27350 | 27100 | 1436 |
| 573 | 20250414 | 090600 | 542434250 | 27200 | 27200 | 27300 | 27100 | 5169 |
| 574 | 20250414 | 090500 | 401991300 | 27200 | 27200 | 27200 | 27150 | 333 |
| 575 | 20250414 | 090400 | 392934250 | 27200 | 27200 | 27200 | 27150 | 1401 |
| 576 | 20250414 | 090300 | 354844800 | 27150 | 27200 | 27350 | 27150 | 1480 |
| 577 | 20250414 | 090200 | 314596850 | 27200 | 27300 | 27400 | 27100 | 2295 |
| 578 | 20250414 | 090100 | 252025450 | 27300 | 27400 | 27500 | 27300 | 4222 |
| 579 | 20250414 | 090000 | 136382400 | 27600 | 27450 | 27600 | 27250 | 4976 |