30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 182900 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 9134 |
| 3 | 20250414 | 182800 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20250414 | 182700 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20250414 | 182600 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20250414 | 182500 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20250414 | 182400 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20250414 | 182300 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20250414 | 182200 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20250414 | 182100 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20250414 | 182000 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20250414 | 181900 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20250414 | 181800 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20250414 | 181700 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20250414 | 181600 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20250414 | 181500 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20250414 | 181400 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20250414 | 181300 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20250414 | 181200 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20250414 | 181100 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20250414 | 181000 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20250414 | 180900 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20250414 | 180800 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20250414 | 180700 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20250414 | 180600 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20250414 | 180500 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20250414 | 180400 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20250414 | 180300 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20250414 | 180200 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20250414 | 180100 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20250414 | 180000 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20250414 | 175900 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 9134 |
| 33 | 20250414 | 175800 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20250414 | 175700 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20250414 | 175600 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20250414 | 175500 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20250414 | 175400 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20250414 | 175300 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20250414 | 175200 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20250414 | 175100 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20250414 | 175000 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20250414 | 174900 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20250414 | 174800 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20250414 | 174700 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20250414 | 174600 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20250414 | 174500 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20250414 | 174400 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20250414 | 174300 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20250414 | 174200 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20250414 | 174100 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20250414 | 174000 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20250414 | 173900 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20250414 | 173800 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20250414 | 173700 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20250414 | 173600 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20250414 | 173500 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20250414 | 173400 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20250414 | 173300 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20250414 | 173200 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20250414 | 173100 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20250414 | 173000 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20250414 | 172900 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 9134 |
| 63 | 20250414 | 172800 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20250414 | 172700 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20250414 | 172600 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20250414 | 172500 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20250414 | 172400 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20250414 | 172300 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20250414 | 172200 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20250414 | 172100 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20250414 | 172000 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20250414 | 171900 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20250414 | 171800 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20250414 | 171700 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20250414 | 171600 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20250414 | 171500 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20250414 | 171400 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20250414 | 171300 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20250414 | 171200 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20250414 | 171100 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20250414 | 171000 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20250414 | 170900 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20250414 | 170800 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20250414 | 170700 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20250414 | 170600 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20250414 | 170500 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20250414 | 170400 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20250414 | 170300 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20250414 | 170200 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20250414 | 170100 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20250414 | 170000 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20250414 | 165900 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 9134 |
| 93 | 20250414 | 165800 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20250414 | 165700 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20250414 | 165600 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20250414 | 165500 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20250414 | 165400 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20250414 | 165300 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20250414 | 165200 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20250414 | 165100 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20250414 | 165000 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20250414 | 164900 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20250414 | 164800 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20250414 | 164700 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20250414 | 164600 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20250414 | 164500 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20250414 | 164400 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20250414 | 164300 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20250414 | 164200 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20250414 | 164100 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20250414 | 164000 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20250414 | 163900 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20250414 | 163800 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20250414 | 163700 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20250414 | 163600 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20250414 | 163500 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20250414 | 163400 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20250414 | 163300 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20250414 | 163200 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20250414 | 163100 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20250414 | 163000 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20250414 | 162900 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 9134 |
| 123 | 20250414 | 162800 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20250414 | 162700 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20250414 | 162600 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20250414 | 162500 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20250414 | 162400 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20250414 | 162300 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20250414 | 162200 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20250414 | 162100 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20250414 | 162000 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20250414 | 161900 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20250414 | 161800 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20250414 | 161700 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20250414 | 161600 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20250414 | 161500 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20250414 | 161400 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20250414 | 161300 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20250414 | 161200 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20250414 | 161100 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20250414 | 161000 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20250414 | 160900 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20250414 | 160800 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20250414 | 160700 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20250414 | 160600 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20250414 | 160500 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20250414 | 160400 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20250414 | 160300 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20250414 | 160200 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20250414 | 160100 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20250414 | 160000 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20250414 | 155900 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 9134 |
| 153 | 20250414 | 155800 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20250414 | 155700 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20250414 | 155600 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20250414 | 155500 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20250414 | 155400 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20250414 | 155300 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20250414 | 155200 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20250414 | 155100 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20250414 | 155000 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20250414 | 154900 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20250414 | 154800 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20250414 | 154700 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20250414 | 154600 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20250414 | 154500 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20250414 | 154400 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20250414 | 154300 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20250414 | 154200 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20250414 | 154100 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20250414 | 154000 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20250414 | 153900 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20250414 | 153800 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20250414 | 153700 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20250414 | 153600 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20250414 | 153500 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20250414 | 153400 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20250414 | 153300 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20250414 | 153200 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20250414 | 153100 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20250414 | 153000 | 7773479525 | 27900 | 27900 | 27900 | 27900 | 9134 |
| 182 | 20250414 | 152900 | 7518640925 | 28000 | 28000 | 28000 | 28000 | 0 |
| 183 | 20250414 | 152800 | 7518640925 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20250414 | 152700 | 7518640925 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20250414 | 152600 | 7518640925 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20250414 | 152500 | 7518640925 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20250414 | 152400 | 7518640925 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20250414 | 152300 | 7518640925 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20250414 | 152200 | 7518640925 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20250414 | 152100 | 7518640925 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20250414 | 152000 | 7518640925 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20250414 | 151900 | 7518640925 | 28000 | 27950 | 28000 | 27900 | 1621 |
| 193 | 20250414 | 151800 | 7473290425 | 27950 | 27900 | 27950 | 27900 | 1442 |
| 194 | 20250414 | 151700 | 7432986575 | 27900 | 27950 | 28000 | 27900 | 1177 |
| 195 | 20250414 | 151600 | 7400088975 | 27950 | 27950 | 27950 | 27900 | 817 |
| 196 | 20250414 | 151500 | 7377253875 | 27950 | 27950 | 27950 | 27900 | 521 |
| 197 | 20250414 | 151400 | 7362692025 | 27900 | 27950 | 27950 | 27900 | 553 |
| 198 | 20250414 | 151300 | 7347235775 | 27950 | 27950 | 27950 | 27900 | 1086 |
| 199 | 20250414 | 151200 | 7316916225 | 27950 | 27950 | 27950 | 27900 | 507 |
| 200 | 20250414 | 151100 | 7302745625 | 27950 | 27950 | 27950 | 27900 | 388 |
| 201 | 20250414 | 151000 | 7291902125 | 27950 | 27900 | 27950 | 27900 | 252 |
| 202 | 20250414 | 150900 | 7284859125 | 27900 | 27950 | 27950 | 27900 | 1523 |
| 203 | 20250414 | 150800 | 7242350625 | 27950 | 27950 | 27950 | 27900 | 355 |
| 204 | 20250414 | 150700 | 7232428525 | 27900 | 27950 | 27950 | 27900 | 338 |
| 205 | 20250414 | 150600 | 7222982025 | 27950 | 27950 | 27950 | 27900 | 127 |
| 206 | 20250414 | 150500 | 7219432475 | 27950 | 27950 | 27950 | 27950 | 92 |
| 207 | 20250414 | 150400 | 7216861075 | 27950 | 27900 | 27950 | 27900 | 1899 |
| 208 | 20250414 | 150300 | 7163865675 | 27900 | 27900 | 27900 | 27850 | 479 |
| 209 | 20250414 | 150200 | 7150517525 | 27900 | 27850 | 27900 | 27800 | 944 |
| 210 | 20250414 | 150100 | 7124224525 | 27850 | 27900 | 27900 | 27850 | 888 |
| 211 | 20250414 | 150000 | 7099486775 | 27850 | 27900 | 27900 | 27850 | 252 |
| 212 | 20250414 | 145900 | 7092462750 | 27900 | 27900 | 27900 | 27850 | 663 |
| 213 | 20250414 | 145800 | 7073994750 | 27900 | 27850 | 27900 | 27800 | 497 |
| 214 | 20250414 | 145700 | 7060148050 | 27850 | 27850 | 27900 | 27850 | 1069 |
| 215 | 20250414 | 145600 | 7030373800 | 27900 | 27900 | 27900 | 27850 | 107 |
| 216 | 20250414 | 145500 | 7027388600 | 27850 | 27850 | 27900 | 27800 | 540 |
| 217 | 20250414 | 145400 | 7012346650 | 27800 | 27850 | 27850 | 27800 | 70 |
| 218 | 20250414 | 145300 | 7010397250 | 27850 | 27850 | 27900 | 27800 | 2021 |
| 219 | 20250414 | 145200 | 6954112700 | 27850 | 27900 | 27900 | 27850 | 352 |
| 220 | 20250414 | 145100 | 6944304250 | 27900 | 27900 | 27900 | 27850 | 231 |
| 221 | 20250414 | 145000 | 6937865500 | 27900 | 27900 | 27900 | 27850 | 570 |
| 222 | 20250414 | 144900 | 6921984925 | 27850 | 27900 | 27900 | 27850 | 1445 |
| 223 | 20250414 | 144800 | 6881736325 | 27900 | 27900 | 27900 | 27850 | 2672 |
| 224 | 20250414 | 144700 | 6807318225 | 27900 | 27900 | 27900 | 27850 | 1614 |
| 225 | 20250414 | 144600 | 6762362775 | 27900 | 27850 | 27900 | 27850 | 119 |
| 226 | 20250414 | 144500 | 6759042825 | 27900 | 27900 | 27900 | 27850 | 113 |
| 227 | 20250414 | 144400 | 6755890175 | 27900 | 27900 | 27900 | 27850 | 119 |
| 228 | 20250414 | 144300 | 6752570175 | 27900 | 27900 | 27900 | 27850 | 113 |
| 229 | 20250414 | 144200 | 6749417625 | 27900 | 27850 | 27900 | 27850 | 1052 |
| 230 | 20250414 | 144100 | 6720113925 | 27800 | 27950 | 27950 | 27800 | 4467 |
| 231 | 20250414 | 144000 | 6595690175 | 27900 | 27900 | 27950 | 27900 | 135 |
| 232 | 20250414 | 143900 | 6591917025 | 27950 | 27900 | 27950 | 27900 | 273 |
| 233 | 20250414 | 143800 | 6584293675 | 27900 | 27950 | 27950 | 27900 | 428 |
| 234 | 20250414 | 143700 | 6572347175 | 27950 | 27900 | 27950 | 27900 | 72 |
| 235 | 20250414 | 143600 | 6570334875 | 27950 | 28000 | 28000 | 27900 | 2205 |
| 236 | 20250414 | 143500 | 6508735525 | 27950 | 28000 | 28000 | 27950 | 486 |
| 237 | 20250414 | 143400 | 6495145975 | 27950 | 28000 | 28000 | 27950 | 113 |
| 238 | 20250414 | 143300 | 6491982075 | 28000 | 28000 | 28000 | 27950 | 157 |
| 239 | 20250414 | 143200 | 6487587425 | 28000 | 28000 | 28000 | 27950 | 66 |
| 240 | 20250414 | 143100 | 6485739825 | 28000 | 27950 | 28000 | 27950 | 162 |
| 241 | 20250414 | 143000 | 6481204525 | 28000 | 28000 | 28000 | 27950 | 136 |
| 242 | 20250414 | 142900 | 6477397825 | 27950 | 28000 | 28000 | 27950 | 183 |
| 243 | 20250414 | 142800 | 6472274025 | 28000 | 28000 | 28000 | 27950 | 242 |
| 244 | 20250414 | 142700 | 6465503475 | 28000 | 28000 | 28000 | 27950 | 111 |
| 245 | 20250414 | 142600 | 6462395575 | 28000 | 27950 | 28000 | 27950 | 88 |
| 246 | 20250414 | 142500 | 6459931725 | 28000 | 28000 | 28000 | 27950 | 145 |
| 247 | 20250414 | 142400 | 6455871825 | 28000 | 28000 | 28000 | 27950 | 128 |
| 248 | 20250414 | 142300 | 6452288225 | 28000 | 27950 | 28000 | 27950 | 231 |
| 249 | 20250414 | 142200 | 6445824575 | 27950 | 28000 | 28000 | 27950 | 542 |
| 250 | 20250414 | 142100 | 6430667625 | 28000 | 27950 | 28000 | 27950 | 511 |
| 251 | 20250414 | 142000 | 6416384975 | 27900 | 27950 | 27950 | 27900 | 131 |
| 252 | 20250414 | 141900 | 6412723575 | 27950 | 27950 | 27950 | 27900 | 9 |
| 253 | 20250414 | 141800 | 6412472125 | 27900 | 27950 | 27950 | 27900 | 12 |
| 254 | 20250414 | 141700 | 6412136875 | 27950 | 27900 | 27950 | 27900 | 93 |
| 255 | 20250414 | 141600 | 6409537575 | 27950 | 27950 | 27950 | 27950 | 6 |
| 256 | 20250414 | 141500 | 6409369875 | 27900 | 27900 | 27950 | 27900 | 631 |
| 257 | 20250414 | 141400 | 6391736275 | 27950 | 27950 | 27950 | 27900 | 2684 |
| 258 | 20250414 | 141300 | 6316720475 | 27900 | 27850 | 27950 | 27850 | 1377 |
| 259 | 20250414 | 141200 | 6278302125 | 27900 | 27850 | 27900 | 27850 | 1024 |
| 260 | 20250414 | 141100 | 6249732575 | 27900 | 27900 | 27900 | 27850 | 14 |
| 261 | 20250414 | 141000 | 6249342075 | 27850 | 27900 | 27900 | 27850 | 14 |
| 262 | 20250414 | 140900 | 6248952075 | 27900 | 27900 | 27900 | 27850 | 1147 |
| 263 | 20250414 | 140800 | 6217000825 | 27900 | 27900 | 27900 | 27850 | 54 |
| 264 | 20250414 | 140700 | 6215494325 | 27900 | 27900 | 27900 | 27850 | 41 |
| 265 | 20250414 | 140600 | 6214351525 | 27850 | 27900 | 27900 | 27850 | 74 |
| 266 | 20250414 | 140500 | 6212290025 | 27900 | 27875 | 27900 | 27850 | 16 |
| 267 | 20250414 | 140400 | 6211843700 | 27900 | 27900 | 27900 | 27850 | 21 |
| 268 | 20250414 | 140300 | 6211257900 | 27900 | 27900 | 27900 | 27850 | 13 |
| 269 | 20250414 | 140200 | 6210895250 | 27900 | 27850 | 27900 | 27850 | 8 |
| 270 | 20250414 | 140100 | 6210672100 | 27850 | 27850 | 27900 | 27850 | 62 |
| 271 | 20250414 | 140000 | 6208942450 | 27900 | 27900 | 27900 | 27850 | 32 |
| 272 | 20250414 | 135900 | 6208049700 | 27850 | 27900 | 27900 | 27850 | 2 |
| 273 | 20250414 | 135800 | 6207993950 | 27900 | 27850 | 27900 | 27850 | 26 |
| 274 | 20250414 | 135700 | 6207268800 | 27850 | 27850 | 27900 | 27850 | 5 |
| 275 | 20250414 | 135600 | 6207129450 | 27900 | 27850 | 27900 | 27850 | 505 |
| 276 | 20250414 | 135500 | 6193065000 | 27900 | 27850 | 27900 | 27850 | 99 |
| 277 | 20250414 | 135400 | 6190303250 | 27850 | 27850 | 27900 | 27850 | 72 |
| 278 | 20250414 | 135300 | 6188295300 | 27900 | 27900 | 27900 | 27850 | 49 |
| 279 | 20250414 | 135200 | 6186928250 | 27900 | 27900 | 27900 | 27850 | 26 |
| 280 | 20250414 | 135100 | 6186202900 | 27900 | 27900 | 27900 | 27850 | 34 |
| 281 | 20250414 | 135000 | 6185254350 | 27900 | 27900 | 27900 | 27850 | 59 |
| 282 | 20250414 | 134900 | 6183608850 | 27850 | 27900 | 27900 | 27850 | 37 |
| 283 | 20250414 | 134800 | 6182577100 | 27900 | 27900 | 27900 | 27850 | 55 |
| 284 | 20250414 | 134700 | 6181042900 | 27850 | 27850 | 27900 | 27850 | 237 |
| 285 | 20250414 | 134600 | 6174431050 | 27900 | 27900 | 27900 | 27900 | 25 |
| 286 | 20250414 | 134500 | 6173733550 | 27900 | 27850 | 27900 | 27850 | 151 |
| 287 | 20250414 | 134400 | 6169525750 | 27900 | 27900 | 27900 | 27850 | 41 |
| 288 | 20250414 | 134300 | 6168382400 | 27850 | 27850 | 27900 | 27850 | 247 |
| 289 | 20250414 | 134200 | 6161499650 | 27850 | 27850 | 27850 | 27800 | 1246 |
| 290 | 20250414 | 134100 | 6126798650 | 27850 | 27900 | 27900 | 27800 | 417 |
| 291 | 20250414 | 134000 | 6115195050 | 27850 | 27800 | 27900 | 27800 | 259 |
| 292 | 20250414 | 133900 | 6107979750 | 27850 | 27850 | 27850 | 27800 | 117 |
| 293 | 20250414 | 133800 | 6104721350 | 27850 | 27850 | 27850 | 27800 | 290 |
| 294 | 20250414 | 133700 | 6096644900 | 27800 | 27850 | 27900 | 27800 | 134 |
| 295 | 20250414 | 133600 | 6092914450 | 27900 | 27850 | 27900 | 27850 | 137 |
| 296 | 20250414 | 133500 | 6089097750 | 27850 | 27900 | 27900 | 27850 | 68 |
| 297 | 20250414 | 133400 | 6087201650 | 27850 | 27900 | 27900 | 27850 | 29 |
| 298 | 20250414 | 133300 | 6086392650 | 27900 | 27850 | 27900 | 27850 | 67 |
| 299 | 20250414 | 133200 | 6084524400 | 27850 | 27800 | 27850 | 27800 | 1613 |
| 300 | 20250414 | 133100 | 6039603850 | 27800 | 27850 | 27850 | 27800 | 25 |
| 301 | 20250414 | 133000 | 6038907650 | 27850 | 27850 | 27850 | 27800 | 174 |
| 302 | 20250414 | 132900 | 6034061800 | 27850 | 27850 | 27850 | 27800 | 38 |
| 303 | 20250414 | 132800 | 6033003650 | 27800 | 27850 | 27850 | 27800 | 50 |
| 304 | 20250414 | 132700 | 6031611250 | 27850 | 27850 | 27850 | 27800 | 183 |
| 305 | 20250414 | 132600 | 6026519700 | 27800 | 27850 | 27850 | 27800 | 37 |
| 306 | 20250414 | 132500 | 6025489300 | 27800 | 27850 | 27850 | 27800 | 256 |
| 307 | 20250414 | 132400 | 6018369800 | 27850 | 27800 | 27850 | 27800 | 34 |
| 308 | 20250414 | 132300 | 6017423150 | 27850 | 27850 | 27850 | 27800 | 418 |
| 309 | 20250414 | 132200 | 6005800850 | 27850 | 27850 | 27850 | 27800 | 52 |
| 310 | 20250414 | 132100 | 6004352750 | 27825 | 27850 | 27850 | 27825 | 25 |
| 311 | 20250414 | 132000 | 6003656525 | 27850 | 27850 | 27850 | 27800 | 50 |
| 312 | 20250414 | 131900 | 6002264275 | 27850 | 27850 | 27850 | 27800 | 725 |
| 313 | 20250414 | 131800 | 5982107975 | 27850 | 27850 | 27850 | 27850 | 622 |
| 314 | 20250414 | 131700 | 5964785275 | 27850 | 27850 | 27850 | 27800 | 189 |
| 315 | 20250414 | 131600 | 5959528525 | 27850 | 27850 | 27850 | 27850 | 37 |
| 316 | 20250414 | 131500 | 5958498075 | 27850 | 27850 | 27850 | 27800 | 66 |
| 317 | 20250414 | 131400 | 5956660475 | 27850 | 27800 | 27850 | 27800 | 24 |
| 318 | 20250414 | 131300 | 5955992175 | 27850 | 27800 | 27850 | 27800 | 164 |
| 319 | 20250414 | 131200 | 5951431375 | 27850 | 27800 | 27850 | 27800 | 707 |
| 320 | 20250414 | 131100 | 5931774425 | 27850 | 27850 | 27850 | 27850 | 22 |
| 321 | 20250414 | 131000 | 5931161725 | 27850 | 27850 | 27850 | 27800 | 99 |
| 322 | 20250414 | 130900 | 5928407125 | 27800 | 27800 | 27800 | 27750 | 754 |
| 323 | 20250414 | 130800 | 5907460925 | 27800 | 27800 | 27800 | 27750 | 578 |
| 324 | 20250414 | 130700 | 5891392975 | 27850 | 27800 | 27850 | 27800 | 102 |
| 325 | 20250414 | 130600 | 5888555175 | 27825 | 27850 | 27850 | 27800 | 529 |
| 326 | 20250414 | 130500 | 5873847700 | 27800 | 27850 | 27850 | 27800 | 656 |
| 327 | 20250414 | 130400 | 5855608550 | 27850 | 27850 | 27850 | 27800 | 598 |
| 328 | 20250414 | 130300 | 5838982250 | 27850 | 27800 | 27850 | 27800 | 269 |
| 329 | 20250414 | 130200 | 5831502050 | 27850 | 27850 | 27850 | 27800 | 1070 |
| 330 | 20250414 | 130100 | 5801751850 | 27850 | 27850 | 27850 | 27825 | 447 |
| 331 | 20250414 | 130000 | 5789303325 | 27850 | 27850 | 27850 | 27850 | 86 |
| 332 | 20250414 | 125900 | 5786908225 | 27850 | 27850 | 27850 | 27850 | 108 |
| 333 | 20250414 | 125800 | 5783900425 | 27850 | 27850 | 27850 | 27850 | 555 |
| 334 | 20250414 | 125700 | 5768443675 | 27800 | 27900 | 27900 | 27800 | 1452 |
| 335 | 20250414 | 125600 | 5728005425 | 27850 | 27900 | 27900 | 27850 | 637 |
| 336 | 20250414 | 125500 | 5710262075 | 27900 | 27850 | 27900 | 27850 | 78 |
| 337 | 20250414 | 125400 | 5708086425 | 27900 | 27900 | 27900 | 27900 | 39 |
| 338 | 20250414 | 125300 | 5706998325 | 27900 | 27900 | 27900 | 27850 | 1098 |
| 339 | 20250414 | 125200 | 5676366125 | 27900 | 27900 | 27900 | 27900 | 47 |
| 340 | 20250414 | 125100 | 5675054825 | 27900 | 27850 | 27900 | 27850 | 37 |
| 341 | 20250414 | 125000 | 5674022975 | 27900 | 27900 | 27900 | 27900 | 47 |
| 342 | 20250414 | 124900 | 5672711675 | 27900 | 27900 | 27900 | 27900 | 25 |
| 343 | 20250414 | 124800 | 5672014175 | 27850 | 27900 | 27900 | 27850 | 72 |
| 344 | 20250414 | 124700 | 5670006525 | 27900 | 27900 | 27900 | 27850 | 195 |
| 345 | 20250414 | 124600 | 5664566925 | 27900 | 27850 | 27900 | 27850 | 33 |
| 346 | 20250414 | 124500 | 5663646575 | 27850 | 27900 | 27900 | 27850 | 67 |
| 347 | 20250414 | 124400 | 5661778225 | 27850 | 27900 | 27900 | 27850 | 34 |
| 348 | 20250414 | 124300 | 5660829875 | 27900 | 27900 | 27900 | 27900 | 25 |
| 349 | 20250414 | 124200 | 5660132375 | 27900 | 27900 | 27900 | 27850 | 662 |
| 350 | 20250414 | 124100 | 5641692625 | 27900 | 27900 | 27900 | 27900 | 113 |
| 351 | 20250414 | 124000 | 5638539925 | 27900 | 27900 | 27900 | 27900 | 503 |
| 352 | 20250414 | 123900 | 5624506225 | 27900 | 27875 | 27900 | 27875 | 84 |
| 353 | 20250414 | 123800 | 5622162700 | 27900 | 27900 | 27900 | 27850 | 54 |
| 354 | 20250414 | 123700 | 5620656425 | 27900 | 27900 | 27900 | 27900 | 84 |
| 355 | 20250414 | 123600 | 5618312825 | 27900 | 27850 | 27900 | 27850 | 230 |
| 356 | 20250414 | 123500 | 5611906125 | 27900 | 27900 | 27900 | 27900 | 46 |
| 357 | 20250414 | 123400 | 5610622725 | 27900 | 27900 | 27900 | 27900 | 312 |
| 358 | 20250414 | 123300 | 5601917925 | 27900 | 27900 | 27900 | 27850 | 53 |
| 359 | 20250414 | 123200 | 5600440225 | 27900 | 27900 | 27900 | 27900 | 57 |
| 360 | 20250414 | 123100 | 5598849925 | 27900 | 27850 | 27900 | 27850 | 148 |
| 361 | 20250414 | 123000 | 5594721475 | 27900 | 27900 | 27900 | 27900 | 26 |
| 362 | 20250414 | 122900 | 5593996075 | 27900 | 27900 | 27900 | 27900 | 51 |
| 363 | 20250414 | 122800 | 5592573175 | 27900 | 27900 | 27900 | 27900 | 26 |
| 364 | 20250414 | 122700 | 5591847775 | 27900 | 27900 | 27900 | 27900 | 84 |
| 365 | 20250414 | 122600 | 5589504175 | 27900 | 27900 | 27900 | 27900 | 72 |
| 366 | 20250414 | 122500 | 5587495375 | 27900 | 27900 | 27900 | 27900 | 118 |
| 367 | 20250414 | 122400 | 5584203175 | 27900 | 27900 | 27900 | 27900 | 705 |
| 368 | 20250414 | 122300 | 5564533675 | 27900 | 27850 | 27900 | 27850 | 766 |
| 369 | 20250414 | 122200 | 5543198925 | 27900 | 27950 | 27950 | 27900 | 145 |
| 370 | 20250414 | 122100 | 5539152325 | 27950 | 27900 | 27950 | 27900 | 52 |
| 371 | 20250414 | 122000 | 5537700275 | 27900 | 27950 | 27950 | 27900 | 1002 |
| 372 | 20250414 | 121900 | 5509744325 | 27950 | 28000 | 28000 | 27950 | 97 |
| 373 | 20250414 | 121800 | 5507030975 | 28000 | 28000 | 28000 | 28000 | 29 |
| 374 | 20250414 | 121700 | 5506218975 | 28000 | 28000 | 28000 | 27950 | 50 |
| 375 | 20250414 | 121600 | 5504819125 | 27950 | 27950 | 28000 | 27950 | 1213 |
| 376 | 20250414 | 121500 | 5470914525 | 28000 | 27950 | 28000 | 27950 | 311 |
| 377 | 20250414 | 121400 | 5462219125 | 27950 | 27950 | 27950 | 27900 | 605 |
| 378 | 20250414 | 121300 | 5445312275 | 27950 | 27950 | 27950 | 27900 | 54 |
| 379 | 20250414 | 121200 | 5443804525 | 27900 | 27900 | 27950 | 27900 | 306 |
| 380 | 20250414 | 121100 | 5435263025 | 27900 | 27900 | 27900 | 27850 | 68 |
| 381 | 20250414 | 121000 | 5433365975 | 27900 | 27900 | 27900 | 27900 | 297 |
| 382 | 20250414 | 120900 | 5425079675 | 27900 | 27900 | 27900 | 27900 | 476 |
| 383 | 20250414 | 120800 | 5411799275 | 27900 | 27900 | 27900 | 27900 | 253 |
| 384 | 20250414 | 120700 | 5404740575 | 27900 | 27900 | 27900 | 27900 | 90 |
| 385 | 20250414 | 120600 | 5402229575 | 27900 | 27900 | 27950 | 27850 | 274 |
| 386 | 20250414 | 120500 | 5394583925 | 27950 | 27950 | 28000 | 27900 | 1423 |
| 387 | 20250414 | 120400 | 5354852875 | 28000 | 28000 | 28000 | 27950 | 118 |
| 388 | 20250414 | 120300 | 5351552425 | 28000 | 28000 | 28000 | 28000 | 25 |
| 389 | 20250414 | 120200 | 5350852425 | 28000 | 28000 | 28000 | 28000 | 157 |
| 390 | 20250414 | 120100 | 5346456425 | 28000 | 28000 | 28050 | 27950 | 377 |
| 391 | 20250414 | 120000 | 5335899325 | 28000 | 28050 | 28050 | 28000 | 38 |
| 392 | 20250414 | 115900 | 5334833675 | 28050 | 28050 | 28050 | 28000 | 76 |
| 393 | 20250414 | 115800 | 5332702875 | 28050 | 28000 | 28050 | 28000 | 144 |
| 394 | 20250414 | 115700 | 5328669175 | 28000 | 28050 | 28050 | 28000 | 261 |
| 395 | 20250414 | 115600 | 5321360525 | 28050 | 28050 | 28050 | 28050 | 100 |
| 396 | 20250414 | 115500 | 5318555525 | 28050 | 28000 | 28050 | 28000 | 141 |
| 397 | 20250414 | 115400 | 5314605600 | 28050 | 28050 | 28050 | 27950 | 121 |
| 398 | 20250414 | 115300 | 5311215450 | 28000 | 28000 | 28000 | 28000 | 1159 |
| 399 | 20250414 | 115200 | 5278763450 | 28000 | 28000 | 28000 | 27975 | 43 |
| 400 | 20250414 | 115100 | 5277559475 | 28000 | 27950 | 28000 | 27950 | 1191 |
| 401 | 20250414 | 115000 | 5244269325 | 27950 | 27950 | 27950 | 27950 | 164 |
| 402 | 20250414 | 114900 | 5239685525 | 27950 | 27950 | 27950 | 27900 | 214 |
| 403 | 20250414 | 114800 | 5233707175 | 27950 | 27950 | 27950 | 27950 | 311 |
| 404 | 20250414 | 114700 | 5225014725 | 27950 | 27950 | 27950 | 27950 | 379 |
| 405 | 20250414 | 114600 | 5214421675 | 27950 | 27950 | 27950 | 27950 | 79 |
| 406 | 20250414 | 114500 | 5212213625 | 27950 | 27950 | 27950 | 27925 | 183 |
| 407 | 20250414 | 114400 | 5207098800 | 27950 | 27950 | 27950 | 27900 | 292 |
| 408 | 20250414 | 114300 | 5198947850 | 27900 | 27950 | 27950 | 27900 | 112 |
| 409 | 20250414 | 114200 | 5195817700 | 27950 | 27950 | 27950 | 27950 | 1174 |
| 410 | 20250414 | 114100 | 5163004400 | 28000 | 28000 | 28000 | 28000 | 58 |
| 411 | 20250414 | 114000 | 5161380400 | 28000 | 28000 | 28000 | 27950 | 87 |
| 412 | 20250414 | 113900 | 5158946900 | 28000 | 28000 | 28000 | 28000 | 62 |
| 413 | 20250414 | 113800 | 5157210900 | 27950 | 28000 | 28000 | 27950 | 94 |
| 414 | 20250414 | 113700 | 5154581700 | 28000 | 28000 | 28000 | 28000 | 48 |
| 415 | 20250414 | 113600 | 5153237700 | 28000 | 28000 | 28000 | 27950 | 89 |
| 416 | 20250414 | 113500 | 5150746700 | 28000 | 28000 | 28000 | 28000 | 41 |
| 417 | 20250414 | 113400 | 5149598700 | 28000 | 28000 | 28000 | 27950 | 374 |
| 418 | 20250414 | 113300 | 5139134450 | 28000 | 28000 | 28000 | 27950 | 74 |
| 419 | 20250414 | 113200 | 5137062500 | 28000 | 28000 | 28000 | 28000 | 37 |
| 420 | 20250414 | 113100 | 5136026500 | 28000 | 28000 | 28000 | 28000 | 60 |
| 421 | 20250414 | 113000 | 5134346500 | 28000 | 28000 | 28000 | 28000 | 44 |
| 422 | 20250414 | 112900 | 5133114500 | 27950 | 28000 | 28000 | 27950 | 272 |
| 423 | 20250414 | 112800 | 5125509300 | 28000 | 28000 | 28000 | 28000 | 34 |
| 424 | 20250414 | 112700 | 5124557300 | 27950 | 28000 | 28000 | 27950 | 149 |
| 425 | 20250414 | 112600 | 5120390750 | 28000 | 28000 | 28000 | 27950 | 117 |
| 426 | 20250414 | 112500 | 5117117500 | 28000 | 27950 | 28000 | 27950 | 51 |
| 427 | 20250414 | 112400 | 5115690500 | 27950 | 28000 | 28000 | 27950 | 1286 |
| 428 | 20250414 | 112300 | 5079707550 | 28000 | 28000 | 28000 | 28000 | 1445 |
| 429 | 20250414 | 112200 | 5039247550 | 28000 | 27975 | 28000 | 27975 | 940 |
| 430 | 20250414 | 112100 | 5012927600 | 28000 | 28000 | 28000 | 27950 | 113 |
| 431 | 20250414 | 112000 | 5009765750 | 28000 | 27950 | 28000 | 27950 | 50 |
| 432 | 20250414 | 111900 | 5008365800 | 28000 | 28000 | 28000 | 27950 | 90 |
| 433 | 20250414 | 111800 | 5005846650 | 28000 | 28000 | 28000 | 28000 | 61 |
| 434 | 20250414 | 111700 | 5004138650 | 28000 | 28000 | 28000 | 28000 | 49 |
| 435 | 20250414 | 111600 | 5002766650 | 28000 | 28000 | 28000 | 27950 | 71 |
| 436 | 20250414 | 111500 | 5000779150 | 28000 | 28000 | 28000 | 27975 | 59 |
| 437 | 20250414 | 111400 | 4999127175 | 27950 | 27950 | 28000 | 27900 | 707 |
| 438 | 20250414 | 111300 | 4979364675 | 27950 | 27950 | 27950 | 27950 | 74 |
| 439 | 20250414 | 111200 | 4977296375 | 27950 | 27950 | 27950 | 27900 | 80 |
| 440 | 20250414 | 111100 | 4975061875 | 27950 | 27950 | 27950 | 27900 | 69 |
| 441 | 20250414 | 111000 | 4973133825 | 27950 | 27900 | 27950 | 27900 | 87 |
| 442 | 20250414 | 110900 | 4970702675 | 27900 | 27950 | 27950 | 27900 | 284 |
| 443 | 20250414 | 110800 | 4962764975 | 27950 | 27950 | 27950 | 27950 | 59 |
| 444 | 20250414 | 110700 | 4961115925 | 27950 | 27900 | 27950 | 27900 | 327 |
| 445 | 20250414 | 110600 | 4951992125 | 27900 | 27900 | 27900 | 27850 | 60 |
| 446 | 20250414 | 110500 | 4950318325 | 27900 | 27800 | 27900 | 27800 | 967 |
| 447 | 20250414 | 110400 | 4923388575 | 27850 | 27850 | 27850 | 27800 | 1565 |
| 448 | 20250414 | 110300 | 4879864175 | 27850 | 27850 | 27850 | 27800 | 236 |
| 449 | 20250414 | 110200 | 4873293375 | 27850 | 27850 | 27850 | 27850 | 75 |
| 450 | 20250414 | 110100 | 4871204625 | 27850 | 27900 | 27900 | 27800 | 264 |
| 451 | 20250414 | 110000 | 4863851075 | 27850 | 27950 | 27950 | 27850 | 4940 |
| 452 | 20250414 | 105900 | 4726113025 | 27950 | 27950 | 27950 | 27900 | 237 |
| 453 | 20250414 | 105800 | 4719489125 | 27950 | 27950 | 27950 | 27900 | 125 |
| 454 | 20250414 | 105700 | 4715995925 | 27950 | 27950 | 27950 | 27900 | 1639 |
| 455 | 20250414 | 105600 | 4670187425 | 27950 | 27950 | 28000 | 27950 | 111 |
| 456 | 20250414 | 105500 | 4667083825 | 28000 | 28000 | 28000 | 28000 | 35 |
| 457 | 20250414 | 105400 | 4666103825 | 28000 | 28000 | 28000 | 27950 | 188 |
| 458 | 20250414 | 105300 | 4660847675 | 28000 | 27950 | 28000 | 27900 | 278 |
| 459 | 20250414 | 105200 | 4653075825 | 28000 | 27950 | 28000 | 27950 | 671 |
| 460 | 20250414 | 105100 | 4634318725 | 27950 | 27950 | 27950 | 27900 | 898 |
| 461 | 20250414 | 105000 | 4609249675 | 27950 | 27925 | 27950 | 27925 | 360 |
| 462 | 20250414 | 104900 | 4599188100 | 27950 | 27950 | 27950 | 27950 | 817 |
| 463 | 20250414 | 104800 | 4576352950 | 28000 | 28000 | 28000 | 27950 | 119 |
| 464 | 20250414 | 104700 | 4573023450 | 28000 | 28050 | 28050 | 27950 | 1998 |
| 465 | 20250414 | 104600 | 4517085750 | 28050 | 28050 | 28050 | 28050 | 76 |
| 466 | 20250414 | 104500 | 4514953950 | 28000 | 28050 | 28050 | 28000 | 170 |
| 467 | 20250414 | 104400 | 4510185950 | 28050 | 28050 | 28050 | 28050 | 180 |
| 468 | 20250414 | 104300 | 4505136950 | 28100 | 28100 | 28100 | 28050 | 511 |
| 469 | 20250414 | 104200 | 4490800400 | 28100 | 28100 | 28100 | 28100 | 34 |
| 470 | 20250414 | 104100 | 4489845000 | 28100 | 28100 | 28100 | 28050 | 189 |
| 471 | 20250414 | 104000 | 4484538800 | 28100 | 28100 | 28100 | 28050 | 504 |
| 472 | 20250414 | 103900 | 4470392300 | 28100 | 28100 | 28100 | 28050 | 230 |
| 473 | 20250414 | 103800 | 4463938650 | 28100 | 28100 | 28100 | 28050 | 68 |
| 474 | 20250414 | 103700 | 4462028350 | 28100 | 28100 | 28100 | 28050 | 41 |
| 475 | 20250414 | 103600 | 4460876800 | 28100 | 28100 | 28100 | 28050 | 607 |
| 476 | 20250414 | 103500 | 4443848600 | 28100 | 28050 | 28100 | 28050 | 741 |
| 477 | 20250414 | 103400 | 4423055250 | 28050 | 28050 | 28050 | 28050 | 85 |
| 478 | 20250414 | 103300 | 4420671000 | 28050 | 28100 | 28100 | 28000 | 337 |
| 479 | 20250414 | 103200 | 4411216650 | 28100 | 28100 | 28100 | 28050 | 41 |
| 480 | 20250414 | 103100 | 4410064825 | 28100 | 28100 | 28100 | 28050 | 849 |
| 481 | 20250414 | 103000 | 4386248275 | 28100 | 28100 | 28100 | 28050 | 128 |
| 482 | 20250414 | 102900 | 4382653475 | 28100 | 28150 | 28150 | 28100 | 1167 |
| 483 | 20250414 | 102800 | 4349859325 | 28150 | 28100 | 28150 | 28100 | 783 |
| 484 | 20250414 | 102700 | 4327855575 | 28150 | 28150 | 28150 | 28100 | 1062 |
| 485 | 20250414 | 102600 | 4297960575 | 28150 | 28100 | 28150 | 28050 | 1138 |
| 486 | 20250414 | 102500 | 4265985600 | 28100 | 28100 | 28150 | 28100 | 205 |
| 487 | 20250414 | 102400 | 4260223550 | 28000 | 28050 | 28100 | 28000 | 2348 |
| 488 | 20250414 | 102300 | 4194275000 | 28100 | 28100 | 28150 | 28100 | 1948 |
| 489 | 20250414 | 102200 | 4139534650 | 28100 | 28050 | 28100 | 28050 | 99 |
| 490 | 20250414 | 102100 | 4136757400 | 28050 | 28000 | 28050 | 28000 | 532 |
| 491 | 20250414 | 102000 | 4121841400 | 28000 | 28050 | 28100 | 28000 | 1371 |
| 492 | 20250414 | 101900 | 4083410775 | 28050 | 28000 | 28050 | 28000 | 465 |
| 493 | 20250414 | 101800 | 4070386675 | 28000 | 28000 | 28000 | 28000 | 101 |
| 494 | 20250414 | 101700 | 4067558675 | 28000 | 28000 | 28000 | 27950 | 705 |
| 495 | 20250414 | 101600 | 4047822175 | 28000 | 28025 | 28025 | 27975 | 421 |
| 496 | 20250414 | 101500 | 4036034075 | 28025 | 28050 | 28050 | 28025 | 51 |
| 497 | 20250414 | 101400 | 4034604125 | 28050 | 28050 | 28050 | 28025 | 391 |
| 498 | 20250414 | 101300 | 4023636900 | 28050 | 28050 | 28050 | 28000 | 873 |
| 499 | 20250414 | 101200 | 3999152450 | 28050 | 28050 | 28050 | 28050 | 151 |
| 500 | 20250414 | 101100 | 3994916900 | 28050 | 28050 | 28050 | 28000 | 54 |
| 501 | 20250414 | 101000 | 3993402750 | 28050 | 27950 | 28050 | 27950 | 2026 |
| 502 | 20250414 | 100900 | 3936706100 | 27950 | 27950 | 27950 | 27950 | 40 |
| 503 | 20250414 | 100800 | 3935588100 | 27950 | 27950 | 27950 | 27900 | 1101 |
| 504 | 20250414 | 100700 | 3904866750 | 27950 | 27900 | 27950 | 27900 | 138 |
| 505 | 20250414 | 100600 | 3901010800 | 27900 | 27850 | 27900 | 27850 | 1041 |
| 506 | 20250414 | 100500 | 3871967450 | 27900 | 27900 | 27900 | 27900 | 120 |
| 507 | 20250414 | 100400 | 3868619450 | 27900 | 27900 | 27900 | 27850 | 417 |
| 508 | 20250414 | 100300 | 3856985600 | 27900 | 27900 | 27900 | 27850 | 61 |
| 509 | 20250414 | 100200 | 3855284100 | 27900 | 27850 | 27900 | 27850 | 299 |
| 510 | 20250414 | 100100 | 3846954950 | 27850 | 27900 | 27900 | 27750 | 8132 |
| 511 | 20250414 | 100000 | 3620793050 | 27900 | 27875 | 27900 | 27850 | 2578 |
| 512 | 20250414 | 095900 | 3548988450 | 27900 | 27900 | 27900 | 27850 | 54 |
| 513 | 20250414 | 095800 | 3547482050 | 27900 | 27900 | 27900 | 27900 | 112 |
| 514 | 20250414 | 095700 | 3544357250 | 27850 | 27900 | 27900 | 27850 | 76 |
| 515 | 20250414 | 095600 | 3542237850 | 27900 | 27900 | 27900 | 27850 | 533 |
| 516 | 20250414 | 095500 | 3527372650 | 27900 | 27900 | 27900 | 27850 | 1410 |
| 517 | 20250414 | 095400 | 3488038650 | 27900 | 27900 | 27900 | 27850 | 622 |
| 518 | 20250414 | 095300 | 3470686850 | 27900 | 27950 | 27950 | 27900 | 78 |
| 519 | 20250414 | 095200 | 3468507750 | 27950 | 27950 | 27950 | 27900 | 3761 |
| 520 | 20250414 | 095100 | 3363574900 | 27950 | 27950 | 27950 | 27900 | 371 |
| 521 | 20250414 | 095000 | 3353217250 | 27950 | 27950 | 27950 | 27900 | 585 |
| 522 | 20250414 | 094900 | 3336867700 | 27950 | 27950 | 27950 | 27900 | 347 |
| 523 | 20250414 | 094800 | 3327184050 | 27950 | 27900 | 27950 | 27850 | 2150 |
| 524 | 20250414 | 094700 | 3267198450 | 27900 | 27900 | 27950 | 27900 | 549 |
| 525 | 20250414 | 094600 | 3251878450 | 27950 | 27950 | 28000 | 27900 | 2274 |
| 526 | 20250414 | 094500 | 3188340050 | 27950 | 27900 | 27950 | 27900 | 264 |
| 527 | 20250414 | 094400 | 3180969800 | 27900 | 28050 | 28050 | 27900 | 10104 |
| 528 | 20250414 | 094300 | 2898593900 | 28050 | 28050 | 28050 | 28000 | 46 |
| 529 | 20250414 | 094200 | 2897304400 | 28000 | 28000 | 28050 | 28000 | 287 |
| 530 | 20250414 | 094100 | 2889263250 | 28050 | 28050 | 28050 | 28050 | 41 |
| 531 | 20250414 | 094000 | 2888113200 | 28050 | 28025 | 28050 | 28025 | 431 |
| 532 | 20250414 | 093900 | 2876023900 | 28050 | 28000 | 28050 | 28000 | 38 |
| 533 | 20250414 | 093800 | 2874958300 | 28050 | 28050 | 28050 | 28000 | 169 |
| 534 | 20250414 | 093700 | 2870219050 | 28050 | 28050 | 28050 | 28000 | 96 |
| 535 | 20250414 | 093600 | 2867526300 | 28050 | 28100 | 28100 | 28000 | 2617 |
| 536 | 20250414 | 093500 | 2794243950 | 28050 | 28050 | 28100 | 28050 | 1020 |
| 537 | 20250414 | 093400 | 2765631500 | 28050 | 28100 | 28100 | 28000 | 288 |
| 538 | 20250414 | 093300 | 2757553050 | 28100 | 28050 | 28100 | 28050 | 254 |
| 539 | 20250414 | 093200 | 2750427800 | 28050 | 28100 | 28100 | 28050 | 1079 |
| 540 | 20250414 | 093100 | 2720158900 | 28100 | 28100 | 28100 | 28100 | 36 |
| 541 | 20250414 | 093000 | 2719147300 | 28100 | 28100 | 28100 | 28050 | 444 |
| 542 | 20250414 | 092900 | 2706688300 | 28100 | 28100 | 28100 | 28050 | 369 |
| 543 | 20250414 | 092800 | 2696319950 | 28100 | 28100 | 28100 | 28100 | 100 |
| 544 | 20250414 | 092700 | 2693509950 | 28100 | 28100 | 28150 | 28050 | 1513 |
| 545 | 20250414 | 092600 | 2650996950 | 28100 | 28100 | 28100 | 28050 | 908 |
| 546 | 20250414 | 092500 | 2625482650 | 28150 | 28100 | 28150 | 28100 | 1301 |
| 547 | 20250414 | 092400 | 2588924400 | 28100 | 28150 | 28150 | 28100 | 3598 |
| 548 | 20250414 | 092300 | 2487709050 | 28100 | 28150 | 28200 | 28100 | 2943 |
| 549 | 20250414 | 092200 | 2404931400 | 28200 | 28150 | 28200 | 28100 | 1367 |
| 550 | 20250414 | 092100 | 2366449250 | 28200 | 28150 | 28200 | 28100 | 1089 |
| 551 | 20250414 | 092000 | 2335748725 | 28200 | 28150 | 28200 | 28100 | 2446 |
| 552 | 20250414 | 091900 | 2266831525 | 28100 | 28150 | 28150 | 28100 | 575 |
| 553 | 20250414 | 091800 | 2250670375 | 28150 | 28100 | 28150 | 28100 | 2557 |
| 554 | 20250414 | 091700 | 2178811625 | 28150 | 28150 | 28200 | 28150 | 757 |
| 555 | 20250414 | 091600 | 2157500325 | 28150 | 28050 | 28200 | 28050 | 3533 |
| 556 | 20250414 | 091500 | 2058112425 | 28050 | 28150 | 28150 | 28050 | 2125 |
| 557 | 20250414 | 091400 | 1998398625 | 28150 | 28050 | 28150 | 28050 | 1521 |
| 558 | 20250414 | 091300 | 1955682475 | 28050 | 28000 | 28050 | 28000 | 939 |
| 559 | 20250414 | 091200 | 1929382775 | 28000 | 28000 | 28050 | 28000 | 1255 |
| 560 | 20250414 | 091100 | 1894234575 | 28000 | 27950 | 28000 | 27950 | 1097 |
| 561 | 20250414 | 091000 | 1863567275 | 27950 | 27950 | 27950 | 27900 | 709 |
| 562 | 20250414 | 090900 | 1843751125 | 27950 | 27900 | 28000 | 27850 | 3429 |
| 563 | 20250414 | 090800 | 1747970525 | 27950 | 28000 | 28025 | 27900 | 3069 |
| 564 | 20250414 | 090700 | 1662113825 | 27950 | 27900 | 28000 | 27850 | 4242 |
| 565 | 20250414 | 090600 | 1543616525 | 27900 | 27850 | 27950 | 27850 | 2749 |
| 566 | 20250414 | 090500 | 1466900325 | 27900 | 27850 | 27900 | 27850 | 2743 |
| 567 | 20250414 | 090400 | 1390466775 | 27850 | 27900 | 27900 | 27850 | 2268 |
| 568 | 20250414 | 090300 | 1327281725 | 27850 | 27900 | 28000 | 27800 | 8854 |
| 569 | 20250414 | 090200 | 1080615150 | 27850 | 28000 | 28100 | 27800 | 7735 |
| 570 | 20250414 | 090100 | 864643100 | 28000 | 28150 | 28200 | 27900 | 14630 |
| 571 | 20250414 | 090000 | 453913050 | 28200 | 28450 | 28450 | 28100 | 16017 |