32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250415 | 184400 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 11013 |
| 3 | 20250415 | 184300 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 4 | 20250415 | 184200 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 5 | 20250415 | 184100 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 6 | 20250415 | 184000 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 7 | 20250415 | 183900 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 8 | 20250415 | 183800 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 9 | 20250415 | 183700 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 10 | 20250415 | 183600 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 11 | 20250415 | 183500 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 12 | 20250415 | 183400 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 13 | 20250415 | 183300 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 14 | 20250415 | 183200 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 15 | 20250415 | 183100 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 16 | 20250415 | 183000 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 17 | 20250415 | 182900 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 18 | 20250415 | 182800 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 19 | 20250415 | 182700 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 20 | 20250415 | 182600 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 21 | 20250415 | 182500 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 22 | 20250415 | 182400 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 23 | 20250415 | 182300 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 24 | 20250415 | 182200 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 25 | 20250415 | 182100 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 26 | 20250415 | 182000 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 27 | 20250415 | 181900 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 28 | 20250415 | 181800 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 29 | 20250415 | 181700 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 30 | 20250415 | 181600 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 31 | 20250415 | 181500 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 32 | 20250415 | 181400 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 11013 |
| 33 | 20250415 | 181300 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 34 | 20250415 | 181200 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 35 | 20250415 | 181100 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 36 | 20250415 | 181000 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 37 | 20250415 | 180900 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 38 | 20250415 | 180800 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 39 | 20250415 | 180700 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 40 | 20250415 | 180600 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 41 | 20250415 | 180500 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 42 | 20250415 | 180400 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 43 | 20250415 | 180300 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 44 | 20250415 | 180200 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 45 | 20250415 | 180100 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 46 | 20250415 | 180000 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 47 | 20250415 | 175900 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 48 | 20250415 | 175800 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 49 | 20250415 | 175700 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 50 | 20250415 | 175600 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 51 | 20250415 | 175500 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 52 | 20250415 | 175400 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 53 | 20250415 | 175300 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 54 | 20250415 | 175200 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 55 | 20250415 | 175100 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 56 | 20250415 | 175000 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 57 | 20250415 | 174900 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 58 | 20250415 | 174800 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 59 | 20250415 | 174700 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 60 | 20250415 | 174600 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 61 | 20250415 | 174500 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 62 | 20250415 | 174400 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 11013 |
| 63 | 20250415 | 174300 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 64 | 20250415 | 174200 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 65 | 20250415 | 174100 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 66 | 20250415 | 174000 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 67 | 20250415 | 173900 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 68 | 20250415 | 173800 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 69 | 20250415 | 173700 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 70 | 20250415 | 173600 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 71 | 20250415 | 173500 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 72 | 20250415 | 173400 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 73 | 20250415 | 173300 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 74 | 20250415 | 173200 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 75 | 20250415 | 173100 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 76 | 20250415 | 173000 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 77 | 20250415 | 172900 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 78 | 20250415 | 172800 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 79 | 20250415 | 172700 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 80 | 20250415 | 172600 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 81 | 20250415 | 172500 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 82 | 20250415 | 172400 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 83 | 20250415 | 172300 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 84 | 20250415 | 172200 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 85 | 20250415 | 172100 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 86 | 20250415 | 172000 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 87 | 20250415 | 171900 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 88 | 20250415 | 171800 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 89 | 20250415 | 171700 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 90 | 20250415 | 171600 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 91 | 20250415 | 171500 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 92 | 20250415 | 171400 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 11013 |
| 93 | 20250415 | 171300 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 94 | 20250415 | 171200 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 95 | 20250415 | 171100 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 96 | 20250415 | 171000 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 97 | 20250415 | 170900 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 98 | 20250415 | 170800 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 99 | 20250415 | 170700 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 100 | 20250415 | 170600 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 101 | 20250415 | 170500 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 102 | 20250415 | 170400 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 103 | 20250415 | 170300 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 104 | 20250415 | 170200 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 105 | 20250415 | 170100 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 106 | 20250415 | 170000 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 107 | 20250415 | 165900 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 108 | 20250415 | 165800 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 109 | 20250415 | 165700 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 110 | 20250415 | 165600 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 111 | 20250415 | 165500 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 112 | 20250415 | 165400 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 113 | 20250415 | 165300 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 114 | 20250415 | 165200 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 115 | 20250415 | 165100 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 116 | 20250415 | 165000 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 117 | 20250415 | 164900 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 118 | 20250415 | 164800 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 119 | 20250415 | 164700 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 120 | 20250415 | 164600 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 121 | 20250415 | 164500 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 122 | 20250415 | 164400 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 11013 |
| 123 | 20250415 | 164300 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 124 | 20250415 | 164200 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 125 | 20250415 | 164100 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 126 | 20250415 | 164000 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 127 | 20250415 | 163900 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 128 | 20250415 | 163800 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 129 | 20250415 | 163700 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 130 | 20250415 | 163600 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 131 | 20250415 | 163500 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 132 | 20250415 | 163400 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 133 | 20250415 | 163300 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 134 | 20250415 | 163200 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 135 | 20250415 | 163100 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 136 | 20250415 | 163000 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 137 | 20250415 | 162900 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 138 | 20250415 | 162800 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 139 | 20250415 | 162700 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 140 | 20250415 | 162600 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 141 | 20250415 | 162500 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 142 | 20250415 | 162400 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 143 | 20250415 | 162300 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 144 | 20250415 | 162200 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 145 | 20250415 | 162100 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 146 | 20250415 | 162000 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 147 | 20250415 | 161900 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 148 | 20250415 | 161800 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 149 | 20250415 | 161700 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 150 | 20250415 | 161600 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 151 | 20250415 | 161500 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 152 | 20250415 | 161400 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 11013 |
| 153 | 20250415 | 161300 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 154 | 20250415 | 161200 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 155 | 20250415 | 161100 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 156 | 20250415 | 161000 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 157 | 20250415 | 160900 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 158 | 20250415 | 160800 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 159 | 20250415 | 160700 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 160 | 20250415 | 160600 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 161 | 20250415 | 160500 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 162 | 20250415 | 160400 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 163 | 20250415 | 160300 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 164 | 20250415 | 160200 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 165 | 20250415 | 160100 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 166 | 20250415 | 160000 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 167 | 20250415 | 155900 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 168 | 20250415 | 155800 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 169 | 20250415 | 155700 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 170 | 20250415 | 155600 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 171 | 20250415 | 155500 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 172 | 20250415 | 155400 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 173 | 20250415 | 155300 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 174 | 20250415 | 155200 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 175 | 20250415 | 155100 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 176 | 20250415 | 155000 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 177 | 20250415 | 154900 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 178 | 20250415 | 154800 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 179 | 20250415 | 154700 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 180 | 20250415 | 154600 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 181 | 20250415 | 154500 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 182 | 20250415 | 154400 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 11013 |
| 183 | 20250415 | 154300 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 184 | 20250415 | 154200 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 185 | 20250415 | 154100 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 186 | 20250415 | 154000 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 187 | 20250415 | 153900 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 188 | 20250415 | 153800 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 189 | 20250415 | 153700 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 190 | 20250415 | 153600 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 191 | 20250415 | 153500 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 192 | 20250415 | 153400 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 193 | 20250415 | 153300 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 194 | 20250415 | 153200 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 195 | 20250415 | 153100 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 0 |
| 196 | 20250415 | 153000 | 16810333375 | 29350 | 29350 | 29350 | 29350 | 11013 |
| 197 | 20250415 | 152900 | 16487101825 | 29350 | 29350 | 29350 | 29350 | 0 |
| 198 | 20250415 | 152800 | 16487101825 | 29350 | 29350 | 29350 | 29350 | 0 |
| 199 | 20250415 | 152700 | 16487101825 | 29350 | 29350 | 29350 | 29350 | 0 |
| 200 | 20250415 | 152600 | 16487101825 | 29350 | 29350 | 29350 | 29350 | 0 |
| 201 | 20250415 | 152500 | 16487101825 | 29350 | 29350 | 29350 | 29350 | 0 |
| 202 | 20250415 | 152400 | 16487101825 | 29350 | 29350 | 29350 | 29350 | 0 |
| 203 | 20250415 | 152300 | 16487101825 | 29350 | 29350 | 29350 | 29350 | 0 |
| 204 | 20250415 | 152200 | 16487101825 | 29350 | 29350 | 29350 | 29350 | 0 |
| 205 | 20250415 | 152100 | 16487101825 | 29350 | 29350 | 29350 | 29350 | 0 |
| 206 | 20250415 | 152000 | 16487101825 | 29350 | 29350 | 29350 | 29350 | 0 |
| 207 | 20250415 | 151900 | 16487101825 | 29350 | 29300 | 29350 | 29300 | 535 |
| 208 | 20250415 | 151800 | 16471417775 | 29300 | 29300 | 29350 | 29300 | 2146 |
| 209 | 20250415 | 151700 | 16408539525 | 29350 | 29325 | 29350 | 29300 | 1529 |
| 210 | 20250415 | 151600 | 16363700500 | 29325 | 29325 | 29350 | 29300 | 2907 |
| 211 | 20250415 | 151500 | 16278415775 | 29325 | 29350 | 29350 | 29300 | 2029 |
| 212 | 20250415 | 151400 | 16218919950 | 29325 | 29375 | 29400 | 29300 | 1829 |
| 213 | 20250415 | 151300 | 16165274425 | 29350 | 29375 | 29400 | 29300 | 4295 |
| 214 | 20250415 | 151200 | 16039178150 | 29350 | 29375 | 29400 | 29350 | 2096 |
| 215 | 20250415 | 151100 | 15977591675 | 29400 | 29375 | 29400 | 29350 | 1894 |
| 216 | 20250415 | 151000 | 15921950500 | 29375 | 29375 | 29400 | 29350 | 1667 |
| 217 | 20250415 | 150900 | 15872976575 | 29375 | 29375 | 29400 | 29350 | 1545 |
| 218 | 20250415 | 150800 | 15827585800 | 29375 | 29400 | 29400 | 29375 | 1517 |
| 219 | 20250415 | 150700 | 15783018425 | 29400 | 29350 | 29450 | 29350 | 2104 |
| 220 | 20250415 | 150600 | 15721167200 | 29450 | 29450 | 29450 | 29350 | 2862 |
| 221 | 20250415 | 150500 | 15637042450 | 29450 | 29400 | 29450 | 29400 | 2184 |
| 222 | 20250415 | 150400 | 15572771100 | 29450 | 29450 | 29450 | 29400 | 2513 |
| 223 | 20250415 | 150300 | 15498784250 | 29450 | 29450 | 29450 | 29400 | 2174 |
| 224 | 20250415 | 150200 | 15434779050 | 29400 | 29450 | 29450 | 29400 | 2032 |
| 225 | 20250415 | 150100 | 15374957500 | 29450 | 29400 | 29450 | 29400 | 2214 |
| 226 | 20250415 | 150000 | 15309816700 | 29400 | 29350 | 29450 | 29350 | 1616 |
| 227 | 20250415 | 145900 | 15262277150 | 29400 | 29400 | 29450 | 29350 | 1908 |
| 228 | 20250415 | 145800 | 15206164200 | 29400 | 29400 | 29450 | 29400 | 1930 |
| 229 | 20250415 | 145700 | 15149347250 | 29400 | 29450 | 29450 | 29400 | 1116 |
| 230 | 20250415 | 145600 | 15116528750 | 29400 | 29400 | 29450 | 29400 | 1264 |
| 231 | 20250415 | 145500 | 15079333650 | 29400 | 29400 | 29450 | 29350 | 3424 |
| 232 | 20250415 | 145400 | 14978648500 | 29400 | 29350 | 29450 | 29350 | 1973 |
| 233 | 20250415 | 145300 | 14920647050 | 29350 | 29400 | 29400 | 29350 | 1209 |
| 234 | 20250415 | 145200 | 14885115100 | 29350 | 29400 | 29450 | 29350 | 1824 |
| 235 | 20250415 | 145100 | 14831482900 | 29350 | 29375 | 29450 | 29350 | 1860 |
| 236 | 20250415 | 145000 | 14776769900 | 29350 | 29350 | 29450 | 29350 | 1827 |
| 237 | 20250415 | 144900 | 14723075050 | 29350 | 29350 | 29450 | 29350 | 2564 |
| 238 | 20250415 | 144800 | 14647711300 | 29350 | 29400 | 29400 | 29350 | 1676 |
| 239 | 20250415 | 144700 | 14598459350 | 29400 | 29400 | 29400 | 29350 | 3375 |
| 240 | 20250415 | 144600 | 14499271300 | 29350 | 29350 | 29400 | 29350 | 1634 |
| 241 | 20250415 | 144500 | 14451257900 | 29350 | 29400 | 29400 | 29250 | 3458 |
| 242 | 20250415 | 144400 | 14349800700 | 29400 | 29350 | 29400 | 29350 | 1942 |
| 243 | 20250415 | 144300 | 14292743100 | 29400 | 29350 | 29400 | 29300 | 1815 |
| 244 | 20250415 | 144200 | 14239431250 | 29350 | 29350 | 29400 | 29350 | 1298 |
| 245 | 20250415 | 144100 | 14201291900 | 29400 | 29350 | 29400 | 29350 | 1930 |
| 246 | 20250415 | 144000 | 14144574400 | 29350 | 29350 | 29400 | 29350 | 1846 |
| 247 | 20250415 | 143900 | 14090331600 | 29400 | 29400 | 29400 | 29350 | 2170 |
| 248 | 20250415 | 143800 | 14026599800 | 29350 | 29350 | 29400 | 29350 | 1360 |
| 249 | 20250415 | 143700 | 13986637550 | 29350 | 29400 | 29400 | 29350 | 1740 |
| 250 | 20250415 | 143600 | 13935539350 | 29350 | 29350 | 29400 | 29350 | 1752 |
| 251 | 20250415 | 143500 | 13884059750 | 29350 | 29350 | 29400 | 29350 | 1559 |
| 252 | 20250415 | 143400 | 13838253400 | 29400 | 29300 | 29400 | 29300 | 3201 |
| 253 | 20250415 | 143300 | 13744320900 | 29300 | 29300 | 29350 | 29250 | 1869 |
| 254 | 20250415 | 143200 | 13689535150 | 29300 | 29300 | 29350 | 29300 | 1233 |
| 255 | 20250415 | 143100 | 13653348600 | 29300 | 29350 | 29350 | 29300 | 1320 |
| 256 | 20250415 | 143000 | 13614616850 | 29350 | 29350 | 29350 | 29300 | 3564 |
| 257 | 20250415 | 142900 | 13510041100 | 29350 | 29350 | 29350 | 29300 | 2654 |
| 258 | 20250415 | 142800 | 13432207200 | 29300 | 29300 | 29350 | 29300 | 772 |
| 259 | 20250415 | 142700 | 13409585450 | 29250 | 29250 | 29300 | 29250 | 2059 |
| 260 | 20250415 | 142600 | 13349266650 | 29300 | 29300 | 29350 | 29250 | 1400 |
| 261 | 20250415 | 142500 | 13308239600 | 29300 | 29300 | 29300 | 29250 | 1948 |
| 262 | 20250415 | 142400 | 13251196000 | 29300 | 29300 | 29300 | 29250 | 1909 |
| 263 | 20250415 | 142300 | 13195279550 | 29300 | 29250 | 29300 | 29200 | 1591 |
| 264 | 20250415 | 142200 | 13148683700 | 29250 | 29200 | 29250 | 29150 | 1437 |
| 265 | 20250415 | 142100 | 13106696250 | 29250 | 29250 | 29300 | 29200 | 1524 |
| 266 | 20250415 | 142000 | 13062122550 | 29300 | 29300 | 29350 | 29250 | 1904 |
| 267 | 20250415 | 141900 | 13006279700 | 29300 | 29300 | 29350 | 29250 | 2291 |
| 268 | 20250415 | 141800 | 12939100950 | 29300 | 29300 | 29350 | 29250 | 1501 |
| 269 | 20250415 | 141700 | 12895112500 | 29250 | 29300 | 29350 | 29200 | 2457 |
| 270 | 20250415 | 141600 | 12823112050 | 29300 | 29300 | 29300 | 29200 | 894 |
| 271 | 20250415 | 141500 | 12796939450 | 29300 | 29200 | 29300 | 29200 | 1640 |
| 272 | 20250415 | 141400 | 12748909050 | 29300 | 29200 | 29300 | 29200 | 1697 |
| 273 | 20250415 | 141300 | 12699269900 | 29200 | 29300 | 29350 | 29200 | 1618 |
| 274 | 20250415 | 141200 | 12651896650 | 29250 | 29250 | 29350 | 29200 | 1612 |
| 275 | 20250415 | 141100 | 12604654550 | 29250 | 29300 | 29300 | 29250 | 1730 |
| 276 | 20250415 | 141000 | 12554051200 | 29250 | 29200 | 29300 | 29200 | 2572 |
| 277 | 20250415 | 140900 | 12478875850 | 29200 | 29300 | 29300 | 29200 | 1159 |
| 278 | 20250415 | 140800 | 12444968000 | 29300 | 29250 | 29350 | 29200 | 2053 |
| 279 | 20250415 | 140700 | 12384847700 | 29300 | 29200 | 29300 | 29150 | 1279 |
| 280 | 20250415 | 140600 | 12347461450 | 29150 | 29250 | 29250 | 29150 | 1136 |
| 281 | 20250415 | 140500 | 12314290000 | 29250 | 29150 | 29300 | 29100 | 2162 |
| 282 | 20250415 | 140400 | 12251178600 | 29100 | 29250 | 29250 | 29100 | 1997 |
| 283 | 20250415 | 140300 | 12192930350 | 29200 | 29250 | 29300 | 29200 | 1939 |
| 284 | 20250415 | 140200 | 12136247400 | 29250 | 29300 | 29350 | 29200 | 2209 |
| 285 | 20250415 | 140100 | 12071543550 | 29300 | 29250 | 29350 | 29250 | 1857 |
| 286 | 20250415 | 140000 | 12017086750 | 29250 | 29300 | 29350 | 29250 | 1716 |
| 287 | 20250415 | 135900 | 11966812300 | 29250 | 29300 | 29350 | 29250 | 1806 |
| 288 | 20250415 | 135800 | 11913886600 | 29300 | 29400 | 29400 | 29250 | 833 |
| 289 | 20250415 | 135700 | 11889441000 | 29350 | 29350 | 29400 | 29350 | 1424 |
| 290 | 20250415 | 135600 | 11847616650 | 29350 | 29300 | 29400 | 29300 | 1816 |
| 291 | 20250415 | 135500 | 11794303700 | 29300 | 29250 | 29500 | 29250 | 33161 |
| 292 | 20250415 | 135400 | 10821541250 | 29250 | 29250 | 29300 | 29200 | 1008 |
| 293 | 20250415 | 135300 | 10792013000 | 29250 | 29250 | 29300 | 29200 | 2130 |
| 294 | 20250415 | 135200 | 10729716650 | 29200 | 29300 | 29350 | 29200 | 3438 |
| 295 | 20250415 | 135100 | 10629086000 | 29350 | 29300 | 29350 | 29275 | 3490 |
| 296 | 20250415 | 135000 | 10526783450 | 29300 | 29250 | 29300 | 29200 | 4544 |
| 297 | 20250415 | 134900 | 10393840950 | 29250 | 29200 | 29250 | 29200 | 2546 |
| 298 | 20250415 | 134800 | 10319394750 | 29250 | 29200 | 29250 | 29200 | 1656 |
| 299 | 20250415 | 134700 | 10270983150 | 29200 | 29150 | 29250 | 29100 | 5311 |
| 300 | 20250415 | 134600 | 10115949350 | 29100 | 29100 | 29150 | 29050 | 2720 |
| 301 | 20250415 | 134500 | 10036715375 | 29100 | 29050 | 29100 | 29050 | 2351 |
| 302 | 20250415 | 134400 | 9968306025 | 29100 | 29050 | 29100 | 29000 | 1675 |
| 303 | 20250415 | 134300 | 9919618275 | 29000 | 29000 | 29050 | 28850 | 8618 |
| 304 | 20250415 | 134200 | 9670273025 | 29000 | 29050 | 29100 | 29000 | 1076 |
| 305 | 20250415 | 134100 | 9639015975 | 29050 | 29000 | 29100 | 29000 | 841 |
| 306 | 20250415 | 134000 | 9614588875 | 29000 | 29100 | 29100 | 29000 | 735 |
| 307 | 20250415 | 133900 | 9593255475 | 29100 | 28950 | 29100 | 28950 | 3870 |
| 308 | 20250415 | 133800 | 9480942025 | 29000 | 28950 | 29000 | 28950 | 618 |
| 309 | 20250415 | 133700 | 9463027025 | 28950 | 29000 | 29000 | 28950 | 1530 |
| 310 | 20250415 | 133600 | 9418708575 | 29000 | 28950 | 29050 | 28950 | 1872 |
| 311 | 20250415 | 133500 | 9364408575 | 28950 | 29000 | 29000 | 28950 | 361 |
| 312 | 20250415 | 133400 | 9353949175 | 29000 | 28950 | 29000 | 28925 | 5206 |
| 313 | 20250415 | 133300 | 9203233300 | 28950 | 28900 | 29000 | 28900 | 2956 |
| 314 | 20250415 | 133200 | 9117654050 | 28950 | 28900 | 28950 | 28900 | 240 |
| 315 | 20250415 | 133100 | 9110707500 | 28950 | 28900 | 28950 | 28850 | 1029 |
| 316 | 20250415 | 133000 | 9080964600 | 28850 | 28925 | 29000 | 28850 | 1240 |
| 317 | 20250415 | 132900 | 9045104675 | 28950 | 28950 | 29000 | 28900 | 3696 |
| 318 | 20250415 | 132800 | 8937981775 | 28950 | 28950 | 29000 | 28900 | 4661 |
| 319 | 20250415 | 132700 | 8802972950 | 28950 | 28900 | 28950 | 28900 | 629 |
| 320 | 20250415 | 132600 | 8784790400 | 28900 | 28900 | 28950 | 28850 | 344 |
| 321 | 20250415 | 132500 | 8774839350 | 28900 | 28900 | 29000 | 28900 | 9343 |
| 322 | 20250415 | 132400 | 8504171200 | 28900 | 28900 | 28950 | 28800 | 6412 |
| 323 | 20250415 | 132300 | 8318937900 | 28950 | 28850 | 28950 | 28850 | 17876 |
| 324 | 20250415 | 132200 | 7801917650 | 28800 | 28800 | 28850 | 28800 | 1623 |
| 325 | 20250415 | 132100 | 7755161050 | 28800 | 28750 | 28800 | 28650 | 1196 |
| 326 | 20250415 | 132000 | 7720772000 | 28750 | 28750 | 28800 | 28650 | 399 |
| 327 | 20250415 | 131900 | 7709307250 | 28850 | 28800 | 28850 | 28750 | 3802 |
| 328 | 20250415 | 131800 | 7599700500 | 28800 | 28800 | 28800 | 28750 | 4654 |
| 329 | 20250415 | 131700 | 7465725000 | 28700 | 28750 | 28800 | 28650 | 4688 |
| 330 | 20250415 | 131600 | 7330720400 | 28750 | 28750 | 28750 | 28750 | 393 |
| 331 | 20250415 | 131500 | 7319421650 | 28750 | 28750 | 28750 | 28700 | 752 |
| 332 | 20250415 | 131400 | 7297801700 | 28650 | 28800 | 28800 | 28650 | 3761 |
| 333 | 20250415 | 131300 | 7189495700 | 28750 | 28650 | 28750 | 28650 | 3635 |
| 334 | 20250415 | 131200 | 7085075400 | 28700 | 28700 | 28700 | 28650 | 620 |
| 335 | 20250415 | 131100 | 7067290100 | 28700 | 28650 | 28700 | 28650 | 1914 |
| 336 | 20250415 | 131000 | 7012361700 | 28650 | 28650 | 28700 | 28600 | 1160 |
| 337 | 20250415 | 130900 | 6979086750 | 28650 | 28700 | 28700 | 28650 | 1036 |
| 338 | 20250415 | 130800 | 6949359600 | 28650 | 28700 | 28700 | 28650 | 1371 |
| 339 | 20250415 | 130700 | 6910013150 | 28700 | 28700 | 28700 | 28650 | 499 |
| 340 | 20250415 | 130600 | 6895693150 | 28700 | 28650 | 28700 | 28600 | 931 |
| 341 | 20250415 | 130500 | 6869010300 | 28650 | 28650 | 28700 | 28650 | 1672 |
| 342 | 20250415 | 130400 | 6821029150 | 28650 | 28650 | 28700 | 28650 | 808 |
| 343 | 20250415 | 130300 | 6797855500 | 28650 | 28700 | 28750 | 28650 | 8151 |
| 344 | 20250415 | 130200 | 6563864300 | 28650 | 28700 | 28750 | 28650 | 1416 |
| 345 | 20250415 | 130100 | 6523257150 | 28750 | 28700 | 28750 | 28700 | 114 |
| 346 | 20250415 | 130000 | 6519982950 | 28750 | 28750 | 28750 | 28650 | 487 |
| 347 | 20250415 | 125900 | 6506019000 | 28750 | 28700 | 28750 | 28600 | 1390 |
| 348 | 20250415 | 125800 | 6466131900 | 28650 | 28550 | 28750 | 28550 | 5677 |
| 349 | 20250415 | 125700 | 6303153000 | 28600 | 28600 | 28650 | 28600 | 72 |
| 350 | 20250415 | 125600 | 6301093750 | 28600 | 28500 | 28600 | 28500 | 279 |
| 351 | 20250415 | 125500 | 6293115250 | 28650 | 28550 | 28650 | 28500 | 2180 |
| 352 | 20250415 | 125400 | 6230726950 | 28600 | 28500 | 28600 | 28500 | 83 |
| 353 | 20250415 | 125300 | 6228353250 | 28550 | 28500 | 28550 | 28500 | 776 |
| 354 | 20250415 | 125200 | 6206200400 | 28500 | 28550 | 28550 | 28450 | 2121 |
| 355 | 20250415 | 125100 | 6145759550 | 28550 | 28600 | 28650 | 28450 | 2434 |
| 356 | 20250415 | 125000 | 6076278650 | 28650 | 28650 | 28700 | 28600 | 767 |
| 357 | 20250415 | 124900 | 6054329475 | 28650 | 28700 | 28700 | 28650 | 835 |
| 358 | 20250415 | 124800 | 6030365275 | 28700 | 28700 | 28700 | 28650 | 154 |
| 359 | 20250415 | 124700 | 6025945625 | 28700 | 28700 | 28700 | 28700 | 554 |
| 360 | 20250415 | 124600 | 6010045825 | 28650 | 28650 | 28700 | 28650 | 203 |
| 361 | 20250415 | 124500 | 6004226875 | 28650 | 28700 | 28750 | 28650 | 259 |
| 362 | 20250415 | 124400 | 5996796825 | 28700 | 28750 | 28750 | 28650 | 2157 |
| 363 | 20250415 | 124300 | 5934823875 | 28700 | 28650 | 28750 | 28650 | 4617 |
| 364 | 20250415 | 124200 | 5802334675 | 28600 | 28650 | 28650 | 28600 | 622 |
| 365 | 20250415 | 124100 | 5784543675 | 28650 | 28650 | 28700 | 28600 | 3792 |
| 366 | 20250415 | 124000 | 5675787925 | 28650 | 28600 | 28650 | 28600 | 119 |
| 367 | 20250415 | 123900 | 5672383925 | 28500 | 28550 | 28600 | 28500 | 646 |
| 368 | 20250415 | 123800 | 5653936875 | 28550 | 28600 | 28600 | 28550 | 208 |
| 369 | 20250415 | 123700 | 5647995175 | 28550 | 28550 | 28600 | 28500 | 1373 |
| 370 | 20250415 | 123600 | 5608743125 | 28550 | 28600 | 28600 | 28550 | 1035 |
| 371 | 20250415 | 123500 | 5579188825 | 28600 | 28650 | 28650 | 28600 | 78 |
| 372 | 20250415 | 123400 | 5576957775 | 28550 | 28650 | 28650 | 28550 | 146 |
| 373 | 20250415 | 123300 | 5572779625 | 28650 | 28550 | 28650 | 28550 | 2933 |
| 374 | 20250415 | 123200 | 5488772925 | 28600 | 28600 | 28600 | 28550 | 74 |
| 375 | 20250415 | 123100 | 5486658225 | 28550 | 28600 | 28600 | 28550 | 88 |
| 376 | 20250415 | 123000 | 5484141525 | 28650 | 28650 | 28650 | 28600 | 967 |
| 377 | 20250415 | 122900 | 5456437975 | 28600 | 28550 | 28650 | 28500 | 2125 |
| 378 | 20250415 | 122800 | 5395701525 | 28550 | 28500 | 28550 | 28500 | 177 |
| 379 | 20250415 | 122700 | 5390654325 | 28500 | 28500 | 28550 | 28500 | 550 |
| 380 | 20250415 | 122600 | 5374976225 | 28500 | 28500 | 28500 | 28450 | 1225 |
| 381 | 20250415 | 122500 | 5340113925 | 28450 | 28450 | 28500 | 28450 | 1544 |
| 382 | 20250415 | 122400 | 5296160325 | 28450 | 28500 | 28500 | 28450 | 417 |
| 383 | 20250415 | 122300 | 5284276675 | 28500 | 28500 | 28500 | 28450 | 473 |
| 384 | 20250415 | 122200 | 5270799175 | 28500 | 28450 | 28500 | 28450 | 266 |
| 385 | 20250415 | 122100 | 5263221425 | 28500 | 28450 | 28500 | 28450 | 3605 |
| 386 | 20250415 | 122000 | 5160494125 | 28450 | 28500 | 28550 | 28450 | 310 |
| 387 | 20250415 | 121900 | 5151664275 | 28550 | 28500 | 28550 | 28450 | 1010 |
| 388 | 20250415 | 121800 | 5122903825 | 28500 | 28450 | 28500 | 28400 | 1543 |
| 389 | 20250415 | 121700 | 5078992825 | 28500 | 28500 | 28500 | 28450 | 1738 |
| 390 | 20250415 | 121600 | 5029467475 | 28500 | 28450 | 28500 | 28450 | 469 |
| 391 | 20250415 | 121500 | 5016116175 | 28450 | 28500 | 28550 | 28450 | 973 |
| 392 | 20250415 | 121400 | 4988406625 | 28500 | 28500 | 28500 | 28450 | 393 |
| 393 | 20250415 | 121300 | 4977207375 | 28500 | 28500 | 28550 | 28450 | 136 |
| 394 | 20250415 | 121200 | 4973329125 | 28500 | 28550 | 28600 | 28500 | 220 |
| 395 | 20250415 | 121100 | 4967051175 | 28550 | 28550 | 28550 | 28500 | 120 |
| 396 | 20250415 | 121000 | 4963625775 | 28550 | 28500 | 28550 | 28450 | 239 |
| 397 | 20250415 | 120900 | 4956812225 | 28500 | 28600 | 28650 | 28500 | 8667 |
| 398 | 20250415 | 120800 | 4708968375 | 28600 | 28600 | 28600 | 28550 | 182 |
| 399 | 20250415 | 120700 | 4703765575 | 28600 | 28550 | 28600 | 28550 | 3195 |
| 400 | 20250415 | 120600 | 4612396475 | 28550 | 28500 | 28600 | 28500 | 889 |
| 401 | 20250415 | 120500 | 4587013675 | 28500 | 28500 | 28550 | 28500 | 1348 |
| 402 | 20250415 | 120400 | 4548528425 | 28550 | 28500 | 28550 | 28450 | 1310 |
| 403 | 20250415 | 120300 | 4511194075 | 28450 | 28450 | 28500 | 28450 | 1366 |
| 404 | 20250415 | 120200 | 4472309275 | 28500 | 28500 | 28500 | 28400 | 1126 |
| 405 | 20250415 | 120100 | 4440253225 | 28500 | 28450 | 28600 | 28400 | 182 |
| 406 | 20250415 | 120000 | 4435070775 | 28550 | 28400 | 28600 | 28350 | 12438 |
| 407 | 20250415 | 115900 | 4080358075 | 28400 | 28400 | 28450 | 28400 | 1315 |
| 408 | 20250415 | 115800 | 4043011775 | 28400 | 28400 | 28400 | 28350 | 2359 |
| 409 | 20250415 | 115700 | 3976042875 | 28350 | 28350 | 28400 | 28350 | 592 |
| 410 | 20250415 | 115600 | 3959248475 | 28350 | 28350 | 28400 | 28300 | 908 |
| 411 | 20250415 | 115500 | 3933506525 | 28350 | 28350 | 28350 | 28300 | 249 |
| 412 | 20250415 | 115400 | 3926454875 | 28300 | 28350 | 28350 | 28300 | 541 |
| 413 | 20250415 | 115300 | 3911125025 | 28350 | 28300 | 28350 | 28300 | 670 |
| 414 | 20250415 | 115200 | 3892147975 | 28350 | 28350 | 28400 | 28300 | 1651 |
| 415 | 20250415 | 115100 | 3845278625 | 28350 | 28300 | 28400 | 28300 | 338 |
| 416 | 20250415 | 115000 | 3835695125 | 28250 | 28200 | 28400 | 28150 | 6179 |
| 417 | 20250415 | 114900 | 3660668675 | 28250 | 28250 | 28250 | 28150 | 1635 |
| 418 | 20250415 | 114800 | 3614486425 | 28250 | 28150 | 28250 | 28150 | 258 |
| 419 | 20250415 | 114700 | 3607205975 | 28200 | 28250 | 28250 | 28150 | 108 |
| 420 | 20250415 | 114600 | 3604158025 | 28200 | 28150 | 28200 | 28150 | 504 |
| 421 | 20250415 | 114500 | 3589946075 | 28150 | 28300 | 28300 | 28150 | 86 |
| 422 | 20250415 | 114400 | 3587523475 | 28150 | 28100 | 28350 | 28100 | 8532 |
| 423 | 20250415 | 114300 | 3346167875 | 28200 | 28150 | 28200 | 28150 | 56 |
| 424 | 20250415 | 114200 | 3344590525 | 28150 | 28150 | 28200 | 28150 | 98 |
| 425 | 20250415 | 114100 | 3341829025 | 28250 | 28150 | 28250 | 28100 | 1083 |
| 426 | 20250415 | 114000 | 3311288675 | 28150 | 28200 | 28200 | 28100 | 159 |
| 427 | 20250415 | 113900 | 3306816825 | 28200 | 28150 | 28200 | 28100 | 625 |
| 428 | 20250415 | 113800 | 3289196025 | 28200 | 28200 | 28250 | 28150 | 1362 |
| 429 | 20250415 | 113700 | 3250780225 | 28200 | 28150 | 28200 | 28100 | 2691 |
| 430 | 20250415 | 113600 | 3174920475 | 28100 | 28100 | 28150 | 28100 | 50 |
| 431 | 20250415 | 113500 | 3173513775 | 28150 | 28100 | 28150 | 28050 | 246 |
| 432 | 20250415 | 113400 | 3166600125 | 28050 | 28150 | 28150 | 28050 | 341 |
| 433 | 20250415 | 113300 | 3157009825 | 28150 | 28150 | 28150 | 28100 | 563 |
| 434 | 20250415 | 113200 | 3141175775 | 28200 | 28250 | 28250 | 28200 | 176 |
| 435 | 20250415 | 113100 | 3136210575 | 28250 | 28200 | 28300 | 28200 | 403 |
| 436 | 20250415 | 113000 | 3124844025 | 28250 | 28150 | 28300 | 28150 | 5228 |
| 437 | 20250415 | 112900 | 2977058350 | 28100 | 28150 | 28150 | 28100 | 262 |
| 438 | 20250415 | 112800 | 2969685300 | 28150 | 28200 | 28200 | 28100 | 141 |
| 439 | 20250415 | 112700 | 2965714400 | 28200 | 28150 | 28200 | 28100 | 2074 |
| 440 | 20250415 | 112600 | 2907239900 | 28050 | 28150 | 28150 | 28050 | 62 |
| 441 | 20250415 | 112500 | 2905499100 | 28150 | 28150 | 28200 | 28050 | 4889 |
| 442 | 20250415 | 112400 | 2767713550 | 28100 | 28100 | 28150 | 28100 | 597 |
| 443 | 20250415 | 112300 | 2750937650 | 28100 | 28100 | 28100 | 28050 | 80 |
| 444 | 20250415 | 112200 | 2748689850 | 28100 | 28100 | 28100 | 28100 | 8 |
| 445 | 20250415 | 112100 | 2748465050 | 28100 | 28100 | 28100 | 28050 | 95 |
| 446 | 20250415 | 112000 | 2745795700 | 28100 | 28000 | 28150 | 28000 | 555 |
| 447 | 20250415 | 111900 | 2730199950 | 28100 | 28050 | 28100 | 28000 | 991 |
| 448 | 20250415 | 111800 | 2702355150 | 28100 | 28050 | 28100 | 28000 | 2754 |
| 449 | 20250415 | 111700 | 2625012550 | 28050 | 28050 | 28050 | 28000 | 103 |
| 450 | 20250415 | 111600 | 2622123650 | 28000 | 28000 | 28000 | 27950 | 971 |
| 451 | 20250415 | 111500 | 2594956300 | 28000 | 27950 | 28000 | 27950 | 128 |
| 452 | 20250415 | 111400 | 2591378300 | 28000 | 28050 | 28050 | 27950 | 187 |
| 453 | 20250415 | 111300 | 2586141650 | 28000 | 28000 | 28050 | 28000 | 92 |
| 454 | 20250415 | 111200 | 2583564950 | 28000 | 27950 | 28000 | 27950 | 136 |
| 455 | 20250415 | 111100 | 2579758800 | 28000 | 27950 | 28000 | 27950 | 540 |
| 456 | 20250415 | 111000 | 2564661550 | 28000 | 28000 | 28000 | 28000 | 135 |
| 457 | 20250415 | 110900 | 2560881550 | 28000 | 28000 | 28000 | 27950 | 860 |
| 458 | 20250415 | 110800 | 2536841100 | 27950 | 28000 | 28000 | 27950 | 278 |
| 459 | 20250415 | 110700 | 2529064000 | 28000 | 27950 | 28000 | 27950 | 1599 |
| 460 | 20250415 | 110600 | 2484294150 | 28000 | 27950 | 28000 | 27900 | 310 |
| 461 | 20250415 | 110500 | 2475626300 | 27950 | 27950 | 28000 | 27900 | 512 |
| 462 | 20250415 | 110400 | 2461315800 | 27950 | 27900 | 27950 | 27900 | 35 |
| 463 | 20250415 | 110300 | 2460337600 | 27950 | 27900 | 27950 | 27900 | 139 |
| 464 | 20250415 | 110200 | 2456452750 | 27950 | 27900 | 27950 | 27850 | 120 |
| 465 | 20250415 | 110100 | 2453104425 | 27900 | 27900 | 27950 | 27900 | 678 |
| 466 | 20250415 | 110000 | 2434186125 | 27900 | 27950 | 27950 | 27900 | 530 |
| 467 | 20250415 | 105900 | 2419398625 | 27900 | 27850 | 27950 | 27850 | 884 |
| 468 | 20250415 | 105800 | 2394697375 | 27900 | 27850 | 27900 | 27850 | 1450 |
| 469 | 20250415 | 105700 | 2354264025 | 27850 | 27800 | 27900 | 27750 | 3462 |
| 470 | 20250415 | 105600 | 2257897125 | 27800 | 27900 | 27900 | 27800 | 436 |
| 471 | 20250415 | 105500 | 2245758925 | 27900 | 27850 | 27900 | 27850 | 51 |
| 472 | 20250415 | 105400 | 2244338075 | 27850 | 27850 | 27900 | 27800 | 48 |
| 473 | 20250415 | 105300 | 2243001075 | 27850 | 27900 | 27900 | 27800 | 56 |
| 474 | 20250415 | 105200 | 2241441325 | 27850 | 27800 | 27850 | 27800 | 145 |
| 475 | 20250415 | 105100 | 2237403225 | 27850 | 27800 | 27850 | 27800 | 103 |
| 476 | 20250415 | 105000 | 2234539075 | 27800 | 27750 | 27800 | 27750 | 47 |
| 477 | 20250415 | 104900 | 2233232525 | 27800 | 27850 | 27850 | 27800 | 407 |
| 478 | 20250415 | 104800 | 2221908875 | 27850 | 27850 | 27850 | 27800 | 261 |
| 479 | 20250415 | 104700 | 2214650825 | 27800 | 27850 | 27950 | 27800 | 152 |
| 480 | 20250415 | 104600 | 2210414975 | 27800 | 27850 | 27850 | 27800 | 16 |
| 481 | 20250415 | 104500 | 2209969975 | 27800 | 27900 | 27900 | 27800 | 735 |
| 482 | 20250415 | 104400 | 2189476825 | 27900 | 27850 | 27900 | 27850 | 31 |
| 483 | 20250415 | 104300 | 2188612575 | 27850 | 27850 | 27900 | 27800 | 185 |
| 484 | 20250415 | 104200 | 2183460125 | 27850 | 27850 | 27900 | 27800 | 274 |
| 485 | 20250415 | 104100 | 2175824325 | 27900 | 27900 | 27900 | 27800 | 225 |
| 486 | 20250415 | 104000 | 2169553625 | 27900 | 27950 | 27950 | 27900 | 49 |
| 487 | 20250415 | 103900 | 2168186325 | 28000 | 28000 | 28000 | 27900 | 245 |
| 488 | 20250415 | 103800 | 2161343075 | 27950 | 28000 | 28000 | 27900 | 174 |
| 489 | 20250415 | 103700 | 2156484825 | 28000 | 27950 | 28000 | 27900 | 1058 |
| 490 | 20250415 | 103600 | 2126871925 | 27850 | 27950 | 27950 | 27850 | 266 |
| 491 | 20250415 | 103500 | 2119458875 | 27900 | 28000 | 28000 | 27900 | 157 |
| 492 | 20250415 | 103400 | 2115068425 | 27950 | 28000 | 28000 | 27950 | 920 |
| 493 | 20250415 | 103300 | 2089312425 | 28050 | 27900 | 28050 | 27900 | 6048 |
| 494 | 20250415 | 103200 | 1919771925 | 27950 | 27900 | 27950 | 27900 | 154 |
| 495 | 20250415 | 103100 | 1915469875 | 27900 | 27900 | 27950 | 27900 | 159 |
| 496 | 20250415 | 103000 | 1911032075 | 28000 | 27900 | 28000 | 27800 | 797 |
| 497 | 20250415 | 102900 | 1888835525 | 27950 | 28000 | 28000 | 27900 | 20 |
| 498 | 20250415 | 102800 | 1888276575 | 28000 | 27900 | 28000 | 27900 | 117 |
| 499 | 20250415 | 102700 | 1885004325 | 27900 | 28000 | 28000 | 27850 | 370 |
| 500 | 20250415 | 102600 | 1874675375 | 27950 | 27950 | 28000 | 27950 | 1088 |
| 501 | 20250415 | 102500 | 1844263675 | 27900 | 27950 | 28000 | 27900 | 893 |
| 502 | 20250415 | 102400 | 1819299375 | 27950 | 27950 | 28000 | 27900 | 506 |
| 503 | 20250415 | 102300 | 1805153425 | 27950 | 27900 | 27950 | 27900 | 358 |
| 504 | 20250415 | 102200 | 1795154825 | 27950 | 27900 | 27950 | 27900 | 189 |
| 505 | 20250415 | 102100 | 1789874975 | 27950 | 27950 | 27950 | 27900 | 299 |
| 506 | 20250415 | 102000 | 1781523325 | 27950 | 27950 | 27950 | 27900 | 157 |
| 507 | 20250415 | 101900 | 1777136175 | 27950 | 27950 | 27950 | 27900 | 292 |
| 508 | 20250415 | 101800 | 1768979425 | 27900 | 27950 | 27950 | 27900 | 189 |
| 509 | 20250415 | 101700 | 1763696975 | 27950 | 27900 | 27950 | 27850 | 571 |
| 510 | 20250415 | 101600 | 1747760275 | 27950 | 28000 | 28000 | 27950 | 216 |
| 511 | 20250415 | 101500 | 1741717125 | 28000 | 27950 | 28000 | 27950 | 238 |
| 512 | 20250415 | 101400 | 1735062975 | 27950 | 27950 | 27950 | 27900 | 292 |
| 513 | 20250415 | 101300 | 1726904075 | 27900 | 27850 | 27950 | 27850 | 79 |
| 514 | 20250415 | 101200 | 1724697975 | 27950 | 27900 | 27950 | 27850 | 312 |
| 515 | 20250415 | 101100 | 1715983575 | 27950 | 27900 | 27950 | 27900 | 388 |
| 516 | 20250415 | 101000 | 1705147925 | 27900 | 27900 | 27950 | 27900 | 156 |
| 517 | 20250415 | 100900 | 1700792625 | 27950 | 27900 | 27950 | 27850 | 298 |
| 518 | 20250415 | 100800 | 1692480225 | 27900 | 27950 | 27950 | 27900 | 242 |
| 519 | 20250415 | 100700 | 1685722675 | 27950 | 27900 | 27950 | 27900 | 392 |
| 520 | 20250415 | 100600 | 1674778475 | 27950 | 27900 | 27950 | 27900 | 635 |
| 521 | 20250415 | 100500 | 1657055425 | 27950 | 27950 | 28000 | 27900 | 558 |
| 522 | 20250415 | 100400 | 1641460725 | 27950 | 27950 | 27950 | 27900 | 238 |
| 523 | 20250415 | 100300 | 1634809125 | 27950 | 28000 | 28000 | 27950 | 198 |
| 524 | 20250415 | 100200 | 1629268775 | 27900 | 27950 | 28000 | 27900 | 215 |
| 525 | 20250415 | 100100 | 1623257325 | 27950 | 27900 | 28000 | 27850 | 1326 |
| 526 | 20250415 | 100000 | 1586299325 | 28000 | 27950 | 28000 | 27850 | 927 |
| 527 | 20250415 | 095900 | 1560394075 | 27950 | 27900 | 27950 | 27800 | 174 |
| 528 | 20250415 | 095800 | 1555539925 | 27850 | 27900 | 27950 | 27800 | 307 |
| 529 | 20250415 | 095700 | 1546976225 | 27850 | 27800 | 27950 | 27800 | 3890 |
| 530 | 20250415 | 095600 | 1438624775 | 27800 | 27800 | 27800 | 27750 | 273 |
| 531 | 20250415 | 095500 | 1431036775 | 27800 | 27800 | 27800 | 27800 | 190 |
| 532 | 20250415 | 095400 | 1425754775 | 27800 | 27800 | 27800 | 27800 | 146 |
| 533 | 20250415 | 095300 | 1421695975 | 27800 | 27800 | 27800 | 27750 | 466 |
| 534 | 20250415 | 095200 | 1408745575 | 27850 | 27900 | 27900 | 27850 | 561 |
| 535 | 20250415 | 095100 | 1393114775 | 27900 | 27900 | 27900 | 27800 | 165 |
| 536 | 20250415 | 095000 | 1388513475 | 27900 | 27850 | 27900 | 27850 | 472 |
| 537 | 20250415 | 094900 | 1375361425 | 27850 | 27850 | 27850 | 27800 | 1381 |
| 538 | 20250415 | 094800 | 1336902825 | 27800 | 27800 | 27850 | 27800 | 353 |
| 539 | 20250415 | 094700 | 1327081825 | 27800 | 27800 | 27850 | 27800 | 357 |
| 540 | 20250415 | 094600 | 1317153725 | 27600 | 27850 | 27850 | 27600 | 764 |
| 541 | 20250415 | 094500 | 1295996575 | 27850 | 27750 | 27950 | 27750 | 1192 |
| 542 | 20250415 | 094400 | 1262713325 | 27750 | 27700 | 27950 | 27700 | 227 |
| 543 | 20250415 | 094300 | 1256400275 | 27800 | 27750 | 27900 | 27700 | 312 |
| 544 | 20250415 | 094200 | 1247737325 | 27750 | 27850 | 27900 | 27750 | 496 |
| 545 | 20250415 | 094100 | 1233951075 | 27900 | 27850 | 27900 | 27700 | 1413 |
| 546 | 20250415 | 094000 | 1194712725 | 27900 | 27900 | 28000 | 27850 | 1387 |
| 547 | 20250415 | 093900 | 1155991325 | 27950 | 27850 | 27950 | 27800 | 1165 |
| 548 | 20250415 | 093800 | 1123484875 | 27800 | 27800 | 27850 | 27750 | 1321 |
| 549 | 20250415 | 093700 | 1086755125 | 27700 | 27700 | 27800 | 27700 | 8989 |
| 550 | 20250415 | 093600 | 837635275 | 27700 | 27700 | 27700 | 27650 | 361 |
| 551 | 20250415 | 093500 | 827640025 | 27650 | 27600 | 27700 | 27600 | 138 |
| 552 | 20250415 | 093400 | 823826825 | 27600 | 27600 | 27700 | 27600 | 1531 |
| 553 | 20250415 | 093300 | 781538225 | 27650 | 27650 | 27650 | 27600 | 152 |
| 554 | 20250415 | 093200 | 777335575 | 27650 | 27650 | 27650 | 27600 | 1487 |
| 555 | 20250415 | 093100 | 736252875 | 27700 | 27700 | 27700 | 27600 | 1853 |
| 556 | 20250415 | 093000 | 685016675 | 27700 | 27725 | 27725 | 27650 | 1445 |
| 557 | 20250415 | 092900 | 645026725 | 27725 | 27775 | 27775 | 27700 | 747 |
| 558 | 20250415 | 092800 | 624311825 | 27775 | 27800 | 27800 | 27750 | 156 |
| 559 | 20250415 | 092700 | 619981775 | 27800 | 27800 | 27800 | 27800 | 196 |
| 560 | 20250415 | 092600 | 614532975 | 27800 | 27800 | 27800 | 27700 | 488 |
| 561 | 20250415 | 092500 | 600999825 | 27750 | 27850 | 27850 | 27750 | 903 |
| 562 | 20250415 | 092400 | 575884975 | 27800 | 27800 | 27800 | 27750 | 608 |
| 563 | 20250415 | 092300 | 559007725 | 27800 | 27750 | 27850 | 27700 | 1394 |
| 564 | 20250415 | 092200 | 520275525 | 27700 | 27700 | 27750 | 27650 | 1454 |
| 565 | 20250415 | 092100 | 480004525 | 27750 | 27700 | 27750 | 27650 | 269 |
| 566 | 20250415 | 092000 | 472557175 | 27700 | 27700 | 27700 | 27650 | 58 |
| 567 | 20250415 | 091900 | 470952475 | 27700 | 27650 | 27700 | 27650 | 676 |
| 568 | 20250415 | 091800 | 452245425 | 27650 | 27650 | 27700 | 27650 | 88 |
| 569 | 20250415 | 091700 | 449810325 | 27600 | 27700 | 27700 | 27600 | 1070 |
| 570 | 20250415 | 091600 | 420196025 | 27750 | 27700 | 27750 | 27700 | 226 |
| 571 | 20250415 | 091500 | 413934675 | 27700 | 27650 | 27750 | 27650 | 1379 |
| 572 | 20250415 | 091400 | 375743875 | 27650 | 27650 | 27700 | 27650 | 350 |
| 573 | 20250415 | 091300 | 366060425 | 27650 | 27600 | 27650 | 27600 | 299 |
| 574 | 20250415 | 091200 | 357796225 | 27650 | 27650 | 27700 | 27650 | 296 |
| 575 | 20250415 | 091100 | 349609825 | 27650 | 27700 | 27700 | 27650 | 186 |
| 576 | 20250415 | 091000 | 344466225 | 27700 | 27750 | 27750 | 27650 | 501 |
| 577 | 20250415 | 090900 | 330602450 | 27700 | 27650 | 27750 | 27600 | 833 |
| 578 | 20250415 | 090800 | 307576250 | 27650 | 27850 | 27900 | 27600 | 1048 |
| 579 | 20250415 | 090700 | 278482650 | 27850 | 27650 | 27850 | 27650 | 751 |
| 580 | 20250415 | 090600 | 257684600 | 27700 | 27650 | 27700 | 27600 | 548 |
| 581 | 20250415 | 090500 | 242524900 | 27650 | 27650 | 27750 | 27600 | 1050 |
| 582 | 20250415 | 090400 | 213518650 | 27600 | 27650 | 27700 | 27600 | 1318 |
| 583 | 20250415 | 090300 | 177080850 | 27600 | 27625 | 27650 | 27600 | 526 |
| 584 | 20250415 | 090200 | 162548400 | 27600 | 27700 | 27700 | 27600 | 792 |
| 585 | 20250415 | 090100 | 140624600 | 27700 | 27650 | 27700 | 27600 | 625 |
| 586 | 20250415 | 090000 | 123361750 | 27650 | 27850 | 27850 | 27550 | 4437 |