30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 183000 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 5337 |
| 3 | 20250424 | 182900 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 4 | 20250424 | 182800 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 5 | 20250424 | 182700 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 6 | 20250424 | 182600 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 7 | 20250424 | 182500 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 8 | 20250424 | 182400 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 9 | 20250424 | 182300 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 10 | 20250424 | 182200 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 11 | 20250424 | 182100 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 12 | 20250424 | 182000 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 13 | 20250424 | 181900 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 14 | 20250424 | 181800 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 15 | 20250424 | 181700 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 16 | 20250424 | 181600 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 17 | 20250424 | 181500 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 18 | 20250424 | 181400 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 19 | 20250424 | 181300 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 20 | 20250424 | 181200 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 21 | 20250424 | 181100 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 22 | 20250424 | 181000 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 23 | 20250424 | 180900 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 24 | 20250424 | 180800 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 25 | 20250424 | 180700 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 26 | 20250424 | 180600 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 27 | 20250424 | 180500 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 28 | 20250424 | 180400 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 29 | 20250424 | 180300 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 30 | 20250424 | 180200 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 31 | 20250424 | 180100 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 32 | 20250424 | 180000 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 5337 |
| 33 | 20250424 | 175900 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 34 | 20250424 | 175800 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 35 | 20250424 | 175700 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 36 | 20250424 | 175600 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 37 | 20250424 | 175500 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 38 | 20250424 | 175400 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 39 | 20250424 | 175300 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 40 | 20250424 | 175200 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 41 | 20250424 | 175100 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 42 | 20250424 | 175000 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 43 | 20250424 | 174900 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 44 | 20250424 | 174800 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 45 | 20250424 | 174700 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 46 | 20250424 | 174600 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 47 | 20250424 | 174500 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 48 | 20250424 | 174400 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 49 | 20250424 | 174300 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 50 | 20250424 | 174200 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 51 | 20250424 | 174100 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 52 | 20250424 | 174000 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 53 | 20250424 | 173900 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 54 | 20250424 | 173800 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 55 | 20250424 | 173700 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 56 | 20250424 | 173600 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 57 | 20250424 | 173500 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 58 | 20250424 | 173400 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 59 | 20250424 | 173300 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 60 | 20250424 | 173200 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 61 | 20250424 | 173100 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 62 | 20250424 | 173000 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 5337 |
| 63 | 20250424 | 172900 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 64 | 20250424 | 172800 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 65 | 20250424 | 172700 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 66 | 20250424 | 172600 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 67 | 20250424 | 172500 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 68 | 20250424 | 172400 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 69 | 20250424 | 172300 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 70 | 20250424 | 172200 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 71 | 20250424 | 172100 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 72 | 20250424 | 172000 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 73 | 20250424 | 171900 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 74 | 20250424 | 171800 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 75 | 20250424 | 171700 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 76 | 20250424 | 171600 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 77 | 20250424 | 171500 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 78 | 20250424 | 171400 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 79 | 20250424 | 171300 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 80 | 20250424 | 171200 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 81 | 20250424 | 171100 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 82 | 20250424 | 171000 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 83 | 20250424 | 170900 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 84 | 20250424 | 170800 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 85 | 20250424 | 170700 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 86 | 20250424 | 170600 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 87 | 20250424 | 170500 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 88 | 20250424 | 170400 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 89 | 20250424 | 170300 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 90 | 20250424 | 170200 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 91 | 20250424 | 170100 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 92 | 20250424 | 170000 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 5337 |
| 93 | 20250424 | 165900 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 94 | 20250424 | 165800 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 95 | 20250424 | 165700 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 96 | 20250424 | 165600 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 97 | 20250424 | 165500 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 98 | 20250424 | 165400 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 99 | 20250424 | 165300 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 100 | 20250424 | 165200 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 101 | 20250424 | 165100 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 102 | 20250424 | 165000 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 103 | 20250424 | 164900 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 104 | 20250424 | 164800 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 105 | 20250424 | 164700 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 106 | 20250424 | 164600 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 107 | 20250424 | 164500 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 108 | 20250424 | 164400 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 109 | 20250424 | 164300 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 110 | 20250424 | 164200 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 111 | 20250424 | 164100 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 112 | 20250424 | 164000 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 113 | 20250424 | 163900 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 114 | 20250424 | 163800 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 115 | 20250424 | 163700 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 116 | 20250424 | 163600 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 117 | 20250424 | 163500 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 118 | 20250424 | 163400 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 119 | 20250424 | 163300 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 120 | 20250424 | 163200 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 121 | 20250424 | 163100 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 122 | 20250424 | 163000 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 5337 |
| 123 | 20250424 | 162900 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 124 | 20250424 | 162800 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 125 | 20250424 | 162700 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 126 | 20250424 | 162600 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 127 | 20250424 | 162500 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 128 | 20250424 | 162400 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 129 | 20250424 | 162300 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 130 | 20250424 | 162200 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 131 | 20250424 | 162100 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 132 | 20250424 | 162000 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 133 | 20250424 | 161900 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 134 | 20250424 | 161800 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 135 | 20250424 | 161700 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 136 | 20250424 | 161600 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 137 | 20250424 | 161500 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 138 | 20250424 | 161400 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 139 | 20250424 | 161300 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 140 | 20250424 | 161200 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 141 | 20250424 | 161100 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 142 | 20250424 | 161000 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 143 | 20250424 | 160900 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 144 | 20250424 | 160800 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 145 | 20250424 | 160700 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 146 | 20250424 | 160600 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 147 | 20250424 | 160500 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 148 | 20250424 | 160400 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 149 | 20250424 | 160300 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 150 | 20250424 | 160200 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 151 | 20250424 | 160100 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 152 | 20250424 | 160000 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 5337 |
| 153 | 20250424 | 155900 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 154 | 20250424 | 155800 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 155 | 20250424 | 155700 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 156 | 20250424 | 155600 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 157 | 20250424 | 155500 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 158 | 20250424 | 155400 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 159 | 20250424 | 155300 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 160 | 20250424 | 155200 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 161 | 20250424 | 155100 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 162 | 20250424 | 155000 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 163 | 20250424 | 154900 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 164 | 20250424 | 154800 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 165 | 20250424 | 154700 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 166 | 20250424 | 154600 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 167 | 20250424 | 154500 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 168 | 20250424 | 154400 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 169 | 20250424 | 154300 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 170 | 20250424 | 154200 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 171 | 20250424 | 154100 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 172 | 20250424 | 154000 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 173 | 20250424 | 153900 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 174 | 20250424 | 153800 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 175 | 20250424 | 153700 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 176 | 20250424 | 153600 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 177 | 20250424 | 153500 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 178 | 20250424 | 153400 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 179 | 20250424 | 153300 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 180 | 20250424 | 153200 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 181 | 20250424 | 153100 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 0 |
| 182 | 20250424 | 153000 | 8848265950 | 34300 | 34300 | 34300 | 34300 | 10674 |
| 183 | 20250424 | 152900 | 8665206850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 184 | 20250424 | 152800 | 8665206850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 185 | 20250424 | 152700 | 8665206850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 186 | 20250424 | 152600 | 8665206850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 187 | 20250424 | 152500 | 8665206850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 188 | 20250424 | 152400 | 8665206850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 189 | 20250424 | 152300 | 8665206850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 190 | 20250424 | 152200 | 8665206850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 191 | 20250424 | 152100 | 8665206850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 192 | 20250424 | 152000 | 8665206850 | 34250 | 34250 | 34250 | 34250 | 0 |
| 193 | 20250424 | 151900 | 8665206850 | 34250 | 34250 | 34300 | 34250 | 223 |
| 194 | 20250424 | 151800 | 8657568100 | 34300 | 34300 | 34350 | 34250 | 300 |
| 195 | 20250424 | 151700 | 8647274550 | 34350 | 34250 | 34350 | 34250 | 607 |
| 196 | 20250424 | 151600 | 8626451875 | 34250 | 34300 | 34350 | 34250 | 559 |
| 197 | 20250424 | 151500 | 8607277325 | 34300 | 34300 | 34400 | 34300 | 592 |
| 198 | 20250424 | 151400 | 8586947575 | 34350 | 34250 | 34350 | 34250 | 763 |
| 199 | 20250424 | 151300 | 8560750575 | 34300 | 34300 | 34300 | 34250 | 1026 |
| 200 | 20250424 | 151200 | 8525579825 | 34300 | 34300 | 34350 | 34300 | 641 |
| 201 | 20250424 | 151100 | 8503588925 | 34300 | 34350 | 34400 | 34300 | 641 |
| 202 | 20250424 | 151000 | 8481589775 | 34350 | 34300 | 34400 | 34250 | 803 |
| 203 | 20250424 | 150900 | 8454019375 | 34300 | 34300 | 34400 | 34300 | 568 |
| 204 | 20250424 | 150800 | 8434506875 | 34300 | 34400 | 34400 | 34300 | 682 |
| 205 | 20250424 | 150700 | 8411087175 | 34400 | 34400 | 34400 | 34300 | 439 |
| 206 | 20250424 | 150600 | 8396003275 | 34350 | 34300 | 34400 | 34300 | 821 |
| 207 | 20250424 | 150500 | 8367805975 | 34350 | 34350 | 34400 | 34250 | 1172 |
| 208 | 20250424 | 150400 | 8327586525 | 34350 | 34400 | 34400 | 34350 | 630 |
| 209 | 20250424 | 150300 | 8305928575 | 34400 | 34400 | 34450 | 34350 | 1298 |
| 210 | 20250424 | 150200 | 8261286225 | 34400 | 34450 | 34500 | 34350 | 605 |
| 211 | 20250424 | 150100 | 8240456475 | 34500 | 34450 | 34500 | 34400 | 891 |
| 212 | 20250424 | 150000 | 8209778375 | 34450 | 34450 | 34500 | 34400 | 681 |
| 213 | 20250424 | 145900 | 8186319375 | 34450 | 34450 | 34450 | 34400 | 507 |
| 214 | 20250424 | 145800 | 8168859575 | 34450 | 34450 | 34450 | 34350 | 892 |
| 215 | 20250424 | 145700 | 8138146975 | 34450 | 34400 | 34500 | 34400 | 690 |
| 216 | 20250424 | 145600 | 8114383425 | 34450 | 34550 | 34550 | 34450 | 1286 |
| 217 | 20250424 | 145500 | 8070026725 | 34550 | 34550 | 34550 | 34500 | 523 |
| 218 | 20250424 | 145400 | 8051966025 | 34500 | 34500 | 34550 | 34500 | 748 |
| 219 | 20250424 | 145300 | 8026147675 | 34550 | 34500 | 34550 | 34500 | 680 |
| 220 | 20250424 | 145200 | 8002673925 | 34500 | 34500 | 34550 | 34450 | 628 |
| 221 | 20250424 | 145100 | 7981008525 | 34500 | 34550 | 34550 | 34500 | 567 |
| 222 | 20250424 | 145000 | 7961440925 | 34500 | 34500 | 34550 | 34450 | 765 |
| 223 | 20250424 | 144900 | 7935044925 | 34550 | 34500 | 34550 | 34500 | 606 |
| 224 | 20250424 | 144800 | 7914129875 | 34500 | 34500 | 34550 | 34450 | 660 |
| 225 | 20250424 | 144700 | 7891357825 | 34500 | 34550 | 34550 | 34500 | 568 |
| 226 | 20250424 | 144600 | 7871739375 | 34550 | 34500 | 34550 | 34450 | 645 |
| 227 | 20250424 | 144500 | 7849483025 | 34500 | 34450 | 34500 | 34450 | 639 |
| 228 | 20250424 | 144400 | 7827446325 | 34500 | 34500 | 34500 | 34400 | 707 |
| 229 | 20250424 | 144300 | 7803070125 | 34500 | 34500 | 34500 | 34500 | 631 |
| 230 | 20250424 | 144200 | 7781300625 | 34500 | 34550 | 34550 | 34500 | 581 |
| 231 | 20250424 | 144100 | 7761232025 | 34550 | 34550 | 34550 | 34500 | 629 |
| 232 | 20250424 | 144000 | 7739504025 | 34550 | 34500 | 34550 | 34500 | 1016 |
| 233 | 20250424 | 143900 | 7704424725 | 34500 | 34550 | 34550 | 34450 | 613 |
| 234 | 20250424 | 143800 | 7683278025 | 34550 | 34500 | 34550 | 34450 | 670 |
| 235 | 20250424 | 143700 | 7660159225 | 34500 | 34500 | 34550 | 34450 | 621 |
| 236 | 20250424 | 143600 | 7638743775 | 34550 | 34450 | 34550 | 34450 | 548 |
| 237 | 20250424 | 143500 | 7619843675 | 34500 | 34500 | 34500 | 34450 | 765 |
| 238 | 20250424 | 143400 | 7593456225 | 34500 | 34500 | 34550 | 34450 | 416 |
| 239 | 20250424 | 143300 | 7579103125 | 34500 | 34400 | 34500 | 34400 | 645 |
| 240 | 20250424 | 143200 | 7556878625 | 34350 | 34500 | 34500 | 34350 | 957 |
| 241 | 20250424 | 143100 | 7523928475 | 34500 | 34500 | 34500 | 34450 | 653 |
| 242 | 20250424 | 143000 | 7501400275 | 34450 | 34450 | 34500 | 34450 | 489 |
| 243 | 20250424 | 142900 | 7484539325 | 34350 | 34450 | 34450 | 34350 | 705 |
| 244 | 20250424 | 142800 | 7460281025 | 34450 | 34450 | 34500 | 34350 | 1147 |
| 245 | 20250424 | 142700 | 7420762475 | 34400 | 34350 | 34450 | 34350 | 765 |
| 246 | 20250424 | 142600 | 7394450875 | 34350 | 34400 | 34400 | 34350 | 577 |
| 247 | 20250424 | 142500 | 7374615925 | 34400 | 34400 | 34400 | 34350 | 315 |
| 248 | 20250424 | 142400 | 7363780925 | 34350 | 34400 | 34400 | 34350 | 261 |
| 249 | 20250424 | 142300 | 7354803125 | 34400 | 34400 | 34400 | 34350 | 454 |
| 250 | 20250424 | 142200 | 7339200825 | 34400 | 34350 | 34450 | 34350 | 325 |
| 251 | 20250424 | 142100 | 7328017825 | 34400 | 34350 | 34400 | 34350 | 290 |
| 252 | 20250424 | 142000 | 7318047425 | 34350 | 34350 | 34350 | 34300 | 264 |
| 253 | 20250424 | 141900 | 7308979275 | 34350 | 34350 | 34350 | 34300 | 513 |
| 254 | 20250424 | 141800 | 7291359225 | 34300 | 34350 | 34350 | 34300 | 376 |
| 255 | 20250424 | 141700 | 7278447325 | 34300 | 34350 | 34350 | 34300 | 395 |
| 256 | 20250424 | 141600 | 7264883825 | 34350 | 34350 | 34350 | 34300 | 302 |
| 257 | 20250424 | 141500 | 7254512875 | 34350 | 34350 | 34350 | 34350 | 287 |
| 258 | 20250424 | 141400 | 7244654425 | 34300 | 34450 | 34450 | 34300 | 431 |
| 259 | 20250424 | 141300 | 7229835825 | 34450 | 34450 | 34450 | 34400 | 269 |
| 260 | 20250424 | 141200 | 7220568825 | 34400 | 34400 | 34450 | 34400 | 415 |
| 261 | 20250424 | 141100 | 7206284525 | 34300 | 34350 | 34400 | 34300 | 282 |
| 262 | 20250424 | 141000 | 7196595775 | 34400 | 34400 | 34400 | 34300 | 339 |
| 263 | 20250424 | 140900 | 7184941775 | 34400 | 34350 | 34400 | 34350 | 488 |
| 264 | 20250424 | 140800 | 7168170275 | 34400 | 34350 | 34400 | 34300 | 338 |
| 265 | 20250424 | 140700 | 7156556075 | 34350 | 34300 | 34350 | 34300 | 317 |
| 266 | 20250424 | 140600 | 7145667525 | 34350 | 34300 | 34350 | 34300 | 226 |
| 267 | 20250424 | 140500 | 7137913925 | 34300 | 34300 | 34300 | 34250 | 311 |
| 268 | 20250424 | 140400 | 7127246875 | 34300 | 34250 | 34350 | 34250 | 235 |
| 269 | 20250424 | 140300 | 7119186475 | 34300 | 34200 | 34300 | 34200 | 280 |
| 270 | 20250424 | 140200 | 7109591475 | 34250 | 34250 | 34250 | 34200 | 450 |
| 271 | 20250424 | 140100 | 7094181575 | 34250 | 34150 | 34250 | 34150 | 377 |
| 272 | 20250424 | 140000 | 7081285375 | 34200 | 34100 | 34200 | 34050 | 351 |
| 273 | 20250424 | 135900 | 7069302775 | 34000 | 34100 | 34150 | 33900 | 5278 |
| 274 | 20250424 | 135800 | 6889711875 | 34200 | 34400 | 34400 | 34150 | 2229 |
| 275 | 20250424 | 135700 | 6813385475 | 34350 | 34350 | 34450 | 34350 | 211 |
| 276 | 20250424 | 135600 | 6806126275 | 34400 | 34400 | 34400 | 34300 | 448 |
| 277 | 20250424 | 135500 | 6790734775 | 34350 | 34350 | 34400 | 34350 | 308 |
| 278 | 20250424 | 135400 | 6780146175 | 34400 | 34400 | 34400 | 34300 | 568 |
| 279 | 20250424 | 135300 | 6760632125 | 34400 | 34400 | 34450 | 34300 | 410 |
| 280 | 20250424 | 135200 | 6746554425 | 34400 | 34450 | 34450 | 34350 | 265 |
| 281 | 20250424 | 135100 | 6737432375 | 34400 | 34450 | 34450 | 34350 | 540 |
| 282 | 20250424 | 135000 | 6718854125 | 34400 | 34450 | 34450 | 34300 | 956 |
| 283 | 20250424 | 134900 | 6686013725 | 34550 | 34400 | 34550 | 34350 | 341 |
| 284 | 20250424 | 134800 | 6674274925 | 34350 | 34450 | 34450 | 34300 | 919 |
| 285 | 20250424 | 134700 | 6642704225 | 34400 | 34500 | 34550 | 34400 | 1269 |
| 286 | 20250424 | 134600 | 6598987575 | 34500 | 34500 | 34500 | 34450 | 294 |
| 287 | 20250424 | 134500 | 6588844625 | 34500 | 34600 | 34600 | 34450 | 545 |
| 288 | 20250424 | 134400 | 6570027875 | 34600 | 34550 | 34600 | 34500 | 363 |
| 289 | 20250424 | 134300 | 6557486675 | 34600 | 34600 | 34600 | 34550 | 259 |
| 290 | 20250424 | 134200 | 6548529025 | 34600 | 34650 | 34650 | 34600 | 470 |
| 291 | 20250424 | 134100 | 6532254675 | 34650 | 34650 | 34650 | 34600 | 213 |
| 292 | 20250424 | 134000 | 6524879825 | 34600 | 34600 | 34700 | 34550 | 366 |
| 293 | 20250424 | 133900 | 6512210475 | 34600 | 34600 | 34650 | 34550 | 416 |
| 294 | 20250424 | 133800 | 6497805425 | 34600 | 34600 | 34650 | 34600 | 367 |
| 295 | 20250424 | 133700 | 6485106525 | 34600 | 34650 | 34650 | 34600 | 375 |
| 296 | 20250424 | 133600 | 6472120025 | 34700 | 34700 | 34700 | 34650 | 315 |
| 297 | 20250424 | 133500 | 6461192025 | 34700 | 34650 | 34700 | 34650 | 760 |
| 298 | 20250424 | 133400 | 6434831575 | 34650 | 34650 | 34650 | 34600 | 341 |
| 299 | 20250424 | 133300 | 6423019375 | 34600 | 34650 | 34650 | 34550 | 1024 |
| 300 | 20250424 | 133200 | 6387573625 | 34650 | 34650 | 34650 | 34600 | 322 |
| 301 | 20250424 | 133100 | 6376420725 | 34650 | 34650 | 34700 | 34600 | 1058 |
| 302 | 20250424 | 133000 | 6339789575 | 34700 | 34700 | 34700 | 34650 | 176 |
| 303 | 20250424 | 132900 | 6333685075 | 34650 | 34650 | 34700 | 34650 | 331 |
| 304 | 20250424 | 132800 | 6322201425 | 34700 | 34700 | 34700 | 34600 | 437 |
| 305 | 20250424 | 132700 | 6307055225 | 34700 | 34650 | 34700 | 34600 | 638 |
| 306 | 20250424 | 132600 | 6284949225 | 34650 | 34600 | 34650 | 34600 | 562 |
| 307 | 20250424 | 132500 | 6265495875 | 34600 | 34550 | 34600 | 34550 | 1664 |
| 308 | 20250424 | 132400 | 6207934775 | 34600 | 34450 | 34600 | 34400 | 3200 |
| 309 | 20250424 | 132300 | 6097553425 | 34400 | 34450 | 34450 | 34400 | 376 |
| 310 | 20250424 | 132200 | 6084600725 | 34450 | 34450 | 34450 | 34450 | 148 |
| 311 | 20250424 | 132100 | 6079502125 | 34400 | 34400 | 34400 | 34350 | 276 |
| 312 | 20250424 | 132000 | 6070007975 | 34400 | 34400 | 34400 | 34350 | 222 |
| 313 | 20250424 | 131900 | 6062375425 | 34400 | 34400 | 34400 | 34350 | 79 |
| 314 | 20250424 | 131800 | 6059658925 | 34400 | 34400 | 34400 | 34350 | 136 |
| 315 | 20250424 | 131700 | 6054982575 | 34350 | 34400 | 34400 | 34350 | 204 |
| 316 | 20250424 | 131600 | 6047968675 | 34400 | 34400 | 34450 | 34350 | 766 |
| 317 | 20250424 | 131500 | 6021618025 | 34400 | 34450 | 34450 | 34400 | 204 |
| 318 | 20250424 | 131400 | 6014594025 | 34450 | 34400 | 34450 | 34400 | 100 |
| 319 | 20250424 | 131300 | 6011149325 | 34450 | 34450 | 34450 | 34450 | 142 |
| 320 | 20250424 | 131200 | 6006257425 | 34450 | 34350 | 34450 | 34350 | 68 |
| 321 | 20250424 | 131100 | 6003915925 | 34400 | 34450 | 34450 | 34400 | 418 |
| 322 | 20250424 | 131000 | 5989529225 | 34400 | 34400 | 34450 | 34400 | 152 |
| 323 | 20250424 | 130900 | 5984296775 | 34400 | 34450 | 34450 | 34400 | 128 |
| 324 | 20250424 | 130800 | 5979889425 | 34450 | 34450 | 34500 | 34400 | 1317 |
| 325 | 20250424 | 130700 | 5934536775 | 34500 | 34500 | 34500 | 34450 | 129 |
| 326 | 20250424 | 130600 | 5930088975 | 34500 | 34500 | 34500 | 34450 | 447 |
| 327 | 20250424 | 130500 | 5914667725 | 34450 | 34500 | 34500 | 34450 | 318 |
| 328 | 20250424 | 130400 | 5903708175 | 34450 | 34450 | 34500 | 34450 | 271 |
| 329 | 20250424 | 130300 | 5894360175 | 34500 | 34450 | 34500 | 34400 | 203 |
| 330 | 20250424 | 130200 | 5887367225 | 34450 | 34450 | 34450 | 34400 | 463 |
| 331 | 20250424 | 130100 | 5871417125 | 34400 | 34450 | 34450 | 34400 | 202 |
| 332 | 20250424 | 130000 | 5864465225 | 34450 | 34450 | 34450 | 34400 | 128 |
| 333 | 20250424 | 125900 | 5860055975 | 34450 | 34450 | 34450 | 34450 | 164 |
| 334 | 20250424 | 125800 | 5854406175 | 34500 | 34450 | 34500 | 34450 | 210 |
| 335 | 20250424 | 125700 | 5847169075 | 34500 | 34500 | 34500 | 34450 | 155 |
| 336 | 20250424 | 125600 | 5841822975 | 34500 | 34450 | 34500 | 34450 | 603 |
| 337 | 20250424 | 125500 | 5821045275 | 34450 | 34350 | 34450 | 34350 | 364 |
| 338 | 20250424 | 125400 | 5808522225 | 34400 | 34400 | 34400 | 34350 | 117 |
| 339 | 20250424 | 125300 | 5804497675 | 34400 | 34400 | 34400 | 34400 | 124 |
| 340 | 20250424 | 125200 | 5800232075 | 34400 | 34400 | 34400 | 34300 | 693 |
| 341 | 20250424 | 125100 | 5776398825 | 34400 | 34400 | 34450 | 34400 | 606 |
| 342 | 20250424 | 125000 | 5755550525 | 34400 | 34350 | 34400 | 34300 | 540 |
| 343 | 20250424 | 124900 | 5736988775 | 34350 | 34450 | 34450 | 34350 | 579 |
| 344 | 20250424 | 124800 | 5717082325 | 34450 | 34400 | 34450 | 34400 | 69 |
| 345 | 20250424 | 124700 | 5714705575 | 34450 | 34400 | 34450 | 34400 | 53 |
| 346 | 20250424 | 124600 | 5712879775 | 34450 | 34450 | 34450 | 34400 | 113 |
| 347 | 20250424 | 124500 | 5708987175 | 34400 | 34400 | 34450 | 34400 | 100 |
| 348 | 20250424 | 124400 | 5705545775 | 34450 | 34450 | 34450 | 34400 | 178 |
| 349 | 20250424 | 124300 | 5699419825 | 34450 | 34450 | 34450 | 34400 | 70 |
| 350 | 20250424 | 124200 | 5697008675 | 34450 | 34450 | 34450 | 34400 | 59 |
| 351 | 20250424 | 124100 | 5694976375 | 34450 | 34450 | 34450 | 34400 | 932 |
| 352 | 20250424 | 124000 | 5662869075 | 34450 | 34450 | 34500 | 34450 | 207 |
| 353 | 20250424 | 123900 | 5655735075 | 34450 | 34450 | 34500 | 34450 | 325 |
| 354 | 20250424 | 123800 | 5644533575 | 34450 | 34400 | 34450 | 34400 | 282 |
| 355 | 20250424 | 123700 | 5634823625 | 34400 | 34350 | 34400 | 34350 | 454 |
| 356 | 20250424 | 123600 | 5619213025 | 34350 | 34300 | 34350 | 34300 | 147 |
| 357 | 20250424 | 123500 | 5614167825 | 34350 | 34350 | 34400 | 34350 | 163 |
| 358 | 20250424 | 123400 | 5608566475 | 34400 | 34350 | 34400 | 34300 | 179 |
| 359 | 20250424 | 123300 | 5602414925 | 34400 | 34400 | 34400 | 34350 | 469 |
| 360 | 20250424 | 123200 | 5586299875 | 34350 | 34400 | 34400 | 34350 | 290 |
| 361 | 20250424 | 123100 | 5576328125 | 34400 | 34400 | 34400 | 34350 | 140 |
| 362 | 20250424 | 123000 | 5571515625 | 34400 | 34325 | 34400 | 34300 | 168 |
| 363 | 20250424 | 122900 | 5565745000 | 34350 | 34350 | 34350 | 34300 | 117 |
| 364 | 20250424 | 122800 | 5561728500 | 34300 | 34350 | 34350 | 34300 | 119 |
| 365 | 20250424 | 122700 | 5557645600 | 34350 | 34300 | 34350 | 34250 | 1200 |
| 366 | 20250424 | 122600 | 5516482900 | 34300 | 34350 | 34350 | 34300 | 87 |
| 367 | 20250424 | 122500 | 5513496050 | 34350 | 34300 | 34350 | 34300 | 94 |
| 368 | 20250424 | 122400 | 5510267900 | 34350 | 34400 | 34400 | 34350 | 351 |
| 369 | 20250424 | 122300 | 5498203050 | 34400 | 34400 | 34400 | 34400 | 168 |
| 370 | 20250424 | 122200 | 5492423850 | 34350 | 34550 | 34550 | 34350 | 988 |
| 371 | 20250424 | 122100 | 5458442650 | 34500 | 34500 | 34550 | 34500 | 279 |
| 372 | 20250424 | 122000 | 5448816550 | 34475 | 34500 | 34500 | 34475 | 172 |
| 373 | 20250424 | 121900 | 5442883175 | 34500 | 34500 | 34500 | 34450 | 317 |
| 374 | 20250424 | 121800 | 5431951100 | 34450 | 34550 | 34550 | 34450 | 206 |
| 375 | 20250424 | 121700 | 5424839650 | 34550 | 34550 | 34550 | 34500 | 210 |
| 376 | 20250424 | 121600 | 5417589800 | 34500 | 34500 | 34550 | 34450 | 358 |
| 377 | 20250424 | 121500 | 5405232750 | 34500 | 34500 | 34550 | 34450 | 1230 |
| 378 | 20250424 | 121400 | 5362766400 | 34500 | 34500 | 34500 | 34450 | 365 |
| 379 | 20250424 | 121300 | 5350175850 | 34500 | 34500 | 34500 | 34450 | 465 |
| 380 | 20250424 | 121200 | 5334146950 | 34500 | 34450 | 34500 | 34450 | 289 |
| 381 | 20250424 | 121100 | 5324187500 | 34450 | 34450 | 34500 | 34400 | 383 |
| 382 | 20250424 | 121000 | 5310991350 | 34450 | 34500 | 34550 | 34400 | 547 |
| 383 | 20250424 | 120900 | 5292142250 | 34450 | 34400 | 34550 | 34400 | 1819 |
| 384 | 20250424 | 120800 | 5229440100 | 34450 | 34400 | 34450 | 34400 | 1042 |
| 385 | 20250424 | 120700 | 5193592400 | 34400 | 34350 | 34400 | 34300 | 1694 |
| 386 | 20250424 | 120600 | 5135388950 | 34350 | 34300 | 34350 | 34300 | 399 |
| 387 | 20250424 | 120500 | 5121696050 | 34300 | 34250 | 34300 | 34200 | 883 |
| 388 | 20250424 | 120400 | 5091439050 | 34250 | 34250 | 34250 | 34200 | 269 |
| 389 | 20250424 | 120300 | 5082226000 | 34200 | 34250 | 34250 | 34200 | 270 |
| 390 | 20250424 | 120200 | 5072983800 | 34250 | 34250 | 34300 | 34200 | 571 |
| 391 | 20250424 | 120100 | 5053413050 | 34250 | 34250 | 34250 | 34200 | 191 |
| 392 | 20250424 | 120000 | 5046871550 | 34250 | 34250 | 34300 | 34200 | 275 |
| 393 | 20250424 | 115900 | 5037452650 | 34250 | 34200 | 34250 | 34200 | 596 |
| 394 | 20250424 | 115800 | 5017046750 | 34200 | 34250 | 34250 | 34200 | 209 |
| 395 | 20250424 | 115700 | 5009898100 | 34250 | 34200 | 34250 | 34150 | 253 |
| 396 | 20250424 | 115600 | 5001242550 | 34200 | 34200 | 34200 | 34150 | 267 |
| 397 | 20250424 | 115500 | 4992111250 | 34200 | 34200 | 34200 | 34150 | 207 |
| 398 | 20250424 | 115400 | 4985032300 | 34250 | 34250 | 34250 | 34200 | 1022 |
| 399 | 20250424 | 115300 | 4950070300 | 34250 | 34200 | 34250 | 34200 | 173 |
| 400 | 20250424 | 115200 | 4944145950 | 34100 | 34150 | 34250 | 34100 | 500 |
| 401 | 20250424 | 115100 | 4927065150 | 34100 | 34200 | 34250 | 34100 | 1663 |
| 402 | 20250424 | 115000 | 4870221850 | 34250 | 34200 | 34250 | 34200 | 427 |
| 403 | 20250424 | 114900 | 4855616200 | 34200 | 34200 | 34200 | 34150 | 1223 |
| 404 | 20250424 | 114800 | 4813789850 | 34250 | 34200 | 34250 | 34200 | 702 |
| 405 | 20250424 | 114700 | 4789779850 | 34150 | 34250 | 34250 | 34150 | 605 |
| 406 | 20250424 | 114600 | 4769085100 | 34200 | 34175 | 34250 | 34150 | 898 |
| 407 | 20250424 | 114500 | 4738376175 | 34175 | 34050 | 34200 | 34050 | 1765 |
| 408 | 20250424 | 114400 | 4678190025 | 34000 | 34000 | 34050 | 33900 | 324 |
| 409 | 20250424 | 114300 | 4667177725 | 34000 | 34000 | 34050 | 33950 | 266 |
| 410 | 20250424 | 114200 | 4658133075 | 34000 | 34100 | 34100 | 34000 | 1185 |
| 411 | 20250424 | 114100 | 4617786175 | 34100 | 34100 | 34100 | 34050 | 325 |
| 412 | 20250424 | 114000 | 4606705725 | 34100 | 34100 | 34150 | 34050 | 642 |
| 413 | 20250424 | 113900 | 4584813575 | 34100 | 34050 | 34100 | 34050 | 656 |
| 414 | 20250424 | 113800 | 4562465925 | 34050 | 34050 | 34050 | 34000 | 249 |
| 415 | 20250424 | 113700 | 4553987525 | 34050 | 34000 | 34050 | 34000 | 428 |
| 416 | 20250424 | 113600 | 4539431975 | 34000 | 33900 | 34000 | 33850 | 655 |
| 417 | 20250424 | 113500 | 4517217675 | 33850 | 33900 | 33900 | 33800 | 1792 |
| 418 | 20250424 | 113400 | 4456626875 | 33900 | 33900 | 33950 | 33900 | 320 |
| 419 | 20250424 | 113300 | 4445772925 | 33950 | 34000 | 34000 | 33950 | 1234 |
| 420 | 20250424 | 113200 | 4403870625 | 33950 | 34000 | 34050 | 33950 | 345 |
| 421 | 20250424 | 113100 | 4392146975 | 34000 | 34000 | 34000 | 33950 | 163 |
| 422 | 20250424 | 113000 | 4386605225 | 34000 | 34000 | 34000 | 33900 | 517 |
| 423 | 20250424 | 112900 | 4369049025 | 34000 | 34000 | 34100 | 33900 | 1131 |
| 424 | 20250424 | 112800 | 4330586375 | 34000 | 33850 | 34000 | 33850 | 727 |
| 425 | 20250424 | 112700 | 4305908775 | 33850 | 33850 | 33900 | 33850 | 513 |
| 426 | 20250424 | 112600 | 4288518925 | 33850 | 33800 | 33900 | 33800 | 559 |
| 427 | 20250424 | 112500 | 4269597025 | 33800 | 33750 | 33800 | 33750 | 316 |
| 428 | 20250424 | 112400 | 4258924925 | 33700 | 33700 | 33750 | 33650 | 337 |
| 429 | 20250424 | 112300 | 4247567875 | 33700 | 33650 | 33700 | 33600 | 274 |
| 430 | 20250424 | 112200 | 4238343525 | 33650 | 33550 | 33650 | 33500 | 469 |
| 431 | 20250424 | 112100 | 4222590525 | 33550 | 33550 | 33600 | 33500 | 480 |
| 432 | 20250424 | 112000 | 4206487375 | 33550 | 33500 | 33550 | 33500 | 217 |
| 433 | 20250424 | 111900 | 4199213675 | 33450 | 33500 | 33500 | 33450 | 112 |
| 434 | 20250424 | 111800 | 4195463525 | 33450 | 33450 | 33500 | 33450 | 255 |
| 435 | 20250424 | 111700 | 4186931325 | 33500 | 33500 | 33550 | 33400 | 331 |
| 436 | 20250424 | 111600 | 4175846575 | 33500 | 33500 | 33550 | 33500 | 391 |
| 437 | 20250424 | 111500 | 4162732525 | 33550 | 33550 | 33550 | 33500 | 119 |
| 438 | 20250424 | 111400 | 4158740325 | 33550 | 33550 | 33550 | 33500 | 40 |
| 439 | 20250424 | 111300 | 4157398675 | 33550 | 33550 | 33550 | 33500 | 171 |
| 440 | 20250424 | 111200 | 4151664125 | 33550 | 33550 | 33550 | 33500 | 87 |
| 441 | 20250424 | 111100 | 4148745775 | 33500 | 33500 | 33550 | 33500 | 255 |
| 442 | 20250424 | 111000 | 4140196775 | 33550 | 33550 | 33550 | 33500 | 95 |
| 443 | 20250424 | 110900 | 4137009775 | 33550 | 33500 | 33550 | 33500 | 180 |
| 444 | 20250424 | 110800 | 4130978525 | 33550 | 33500 | 33550 | 33450 | 498 |
| 445 | 20250424 | 110700 | 4114294975 | 33500 | 33450 | 33500 | 33450 | 236 |
| 446 | 20250424 | 110600 | 4106397125 | 33500 | 33500 | 33500 | 33450 | 251 |
| 447 | 20250424 | 110500 | 4097988975 | 33450 | 33500 | 33500 | 33450 | 105 |
| 448 | 20250424 | 110400 | 4094473525 | 33450 | 33450 | 33500 | 33450 | 608 |
| 449 | 20250424 | 110300 | 4074132625 | 33500 | 33500 | 33550 | 33500 | 126 |
| 450 | 20250424 | 110200 | 4069911475 | 33500 | 33550 | 33550 | 33500 | 587 |
| 451 | 20250424 | 110100 | 4050239625 | 33550 | 33550 | 33550 | 33500 | 141 |
| 452 | 20250424 | 110000 | 4045511575 | 33550 | 33550 | 33550 | 33500 | 187 |
| 453 | 20250424 | 105900 | 4039241675 | 33550 | 33550 | 33550 | 33500 | 75 |
| 454 | 20250424 | 105800 | 4036725475 | 33550 | 33550 | 33550 | 33500 | 126 |
| 455 | 20250424 | 105700 | 4032498425 | 33500 | 33550 | 33550 | 33500 | 252 |
| 456 | 20250424 | 105600 | 4024047325 | 33550 | 33550 | 33550 | 33500 | 76 |
| 457 | 20250424 | 105500 | 4021497775 | 33550 | 33500 | 33550 | 33500 | 148 |
| 458 | 20250424 | 105400 | 4016532425 | 33500 | 33500 | 33550 | 33500 | 70 |
| 459 | 20250424 | 105300 | 4014184275 | 33550 | 33550 | 33550 | 33550 | 142 |
| 460 | 20250424 | 105200 | 4009420175 | 33550 | 33550 | 33550 | 33500 | 86 |
| 461 | 20250424 | 105100 | 4006535175 | 33550 | 33550 | 33550 | 33550 | 89 |
| 462 | 20250424 | 105000 | 4003549225 | 33550 | 33550 | 33600 | 33500 | 369 |
| 463 | 20250424 | 104900 | 3991169275 | 33550 | 33500 | 33550 | 33500 | 31 |
| 464 | 20250424 | 104800 | 3990129275 | 33550 | 33550 | 33600 | 33500 | 363 |
| 465 | 20250424 | 104700 | 3977954125 | 33550 | 33550 | 33600 | 33550 | 507 |
| 466 | 20250424 | 104600 | 3960940375 | 33500 | 33500 | 33550 | 33500 | 262 |
| 467 | 20250424 | 104500 | 3952162625 | 33550 | 33500 | 33550 | 33450 | 56 |
| 468 | 20250424 | 104400 | 3950286625 | 33500 | 33500 | 33500 | 33450 | 99 |
| 469 | 20250424 | 104300 | 3946970475 | 33500 | 33550 | 33550 | 33500 | 510 |
| 470 | 20250424 | 104200 | 3929882525 | 33550 | 33500 | 33600 | 33500 | 602 |
| 471 | 20250424 | 104100 | 3909698925 | 33500 | 33450 | 33500 | 33450 | 115 |
| 472 | 20250424 | 104000 | 3905847525 | 33450 | 33550 | 33550 | 33450 | 454 |
| 473 | 20250424 | 103900 | 3890636675 | 33500 | 33550 | 33550 | 33500 | 197 |
| 474 | 20250424 | 103800 | 3884032525 | 33550 | 33550 | 33650 | 33500 | 867 |
| 475 | 20250424 | 103700 | 3854941775 | 33550 | 33550 | 33550 | 33500 | 140 |
| 476 | 20250424 | 103600 | 3850246975 | 33500 | 33550 | 33550 | 33500 | 115 |
| 477 | 20250424 | 103500 | 3846392675 | 33550 | 33550 | 33550 | 33450 | 192 |
| 478 | 20250424 | 103400 | 3839959425 | 33500 | 33500 | 33550 | 33500 | 221 |
| 479 | 20250424 | 103300 | 3832555375 | 33500 | 33500 | 33500 | 33450 | 72 |
| 480 | 20250424 | 103200 | 3830143825 | 33500 | 33500 | 33500 | 33450 | 74 |
| 481 | 20250424 | 103100 | 3827665275 | 33500 | 33550 | 33550 | 33500 | 324 |
| 482 | 20250424 | 103000 | 3816809075 | 33500 | 33550 | 33550 | 33500 | 556 |
| 483 | 20250424 | 102900 | 3798179075 | 33550 | 33550 | 33550 | 33500 | 184 |
| 484 | 20250424 | 102800 | 3792007425 | 33600 | 33550 | 33600 | 33550 | 292 |
| 485 | 20250424 | 102700 | 3782209425 | 33500 | 33450 | 33550 | 33450 | 249 |
| 486 | 20250424 | 102600 | 3773866175 | 33500 | 33350 | 33500 | 33350 | 287 |
| 487 | 20250424 | 102500 | 3764276025 | 33350 | 33350 | 33350 | 33300 | 275 |
| 488 | 20250424 | 102400 | 3755105475 | 33300 | 33350 | 33350 | 33300 | 160 |
| 489 | 20250424 | 102300 | 3749775975 | 33300 | 33300 | 33350 | 33250 | 617 |
| 490 | 20250424 | 102200 | 3729234625 | 33250 | 33250 | 33300 | 33200 | 296 |
| 491 | 20250424 | 102100 | 3719394475 | 33250 | 33150 | 33250 | 33100 | 2353 |
| 492 | 20250424 | 102000 | 3641403825 | 33150 | 33250 | 33300 | 33150 | 1106 |
| 493 | 20250424 | 101900 | 3604705325 | 33300 | 33200 | 33300 | 33200 | 681 |
| 494 | 20250424 | 101800 | 3582075025 | 33200 | 33250 | 33250 | 33200 | 1135 |
| 495 | 20250424 | 101700 | 3544384225 | 33250 | 33200 | 33300 | 33200 | 222 |
| 496 | 20250424 | 101600 | 3536999925 | 33250 | 33350 | 33350 | 33200 | 892 |
| 497 | 20250424 | 101500 | 3507313725 | 33350 | 33400 | 33400 | 33350 | 317 |
| 498 | 20250424 | 101400 | 3496738925 | 33350 | 33400 | 33400 | 33300 | 726 |
| 499 | 20250424 | 101300 | 3472520125 | 33400 | 33400 | 33450 | 33400 | 469 |
| 500 | 20250424 | 101200 | 3456854525 | 33400 | 33400 | 33450 | 33400 | 189 |
| 501 | 20250424 | 101100 | 3450536375 | 33450 | 33450 | 33450 | 33350 | 2878 |
| 502 | 20250424 | 101000 | 3354517675 | 33450 | 33425 | 33450 | 33350 | 1565 |
| 503 | 20250424 | 100900 | 3302252850 | 33425 | 33450 | 33450 | 33400 | 290 |
| 504 | 20250424 | 100800 | 3292564625 | 33450 | 33500 | 33500 | 33400 | 1463 |
| 505 | 20250424 | 100700 | 3243635875 | 33500 | 33500 | 33500 | 33450 | 101 |
| 506 | 20250424 | 100600 | 3240252675 | 33550 | 33550 | 33550 | 33500 | 1016 |
| 507 | 20250424 | 100500 | 3206214875 | 33550 | 33550 | 33550 | 33500 | 242 |
| 508 | 20250424 | 100400 | 3198104425 | 33500 | 33550 | 33550 | 33500 | 546 |
| 509 | 20250424 | 100300 | 3179794625 | 33550 | 33550 | 33600 | 33500 | 654 |
| 510 | 20250424 | 100200 | 3157872925 | 33600 | 33600 | 33600 | 33550 | 203 |
| 511 | 20250424 | 100100 | 3151060475 | 33600 | 33600 | 33600 | 33550 | 68 |
| 512 | 20250424 | 100000 | 3148775975 | 33600 | 33650 | 33650 | 33550 | 1208 |
| 513 | 20250424 | 095900 | 3108243025 | 33600 | 33600 | 33650 | 33550 | 278 |
| 514 | 20250424 | 095800 | 3098909275 | 33600 | 33650 | 33650 | 33600 | 344 |
| 515 | 20250424 | 095700 | 3087348175 | 33650 | 33600 | 33650 | 33600 | 177 |
| 516 | 20250424 | 095600 | 3081396725 | 33600 | 33550 | 33600 | 33550 | 276 |
| 517 | 20250424 | 095500 | 3072131625 | 33600 | 33600 | 33600 | 33550 | 61 |
| 518 | 20250424 | 095400 | 3070082275 | 33600 | 33650 | 33800 | 33550 | 414 |
| 519 | 20250424 | 095300 | 3056162525 | 33600 | 33600 | 33600 | 33550 | 663 |
| 520 | 20250424 | 095200 | 3033914375 | 33600 | 33600 | 33600 | 33550 | 550 |
| 521 | 20250424 | 095100 | 3015446175 | 33650 | 33650 | 33700 | 33600 | 236 |
| 522 | 20250424 | 095000 | 3007504175 | 33650 | 33600 | 33650 | 33600 | 203 |
| 523 | 20250424 | 094900 | 3000678825 | 33600 | 33650 | 33650 | 33600 | 202 |
| 524 | 20250424 | 094800 | 2993888225 | 33650 | 33650 | 33700 | 33600 | 948 |
| 525 | 20250424 | 094700 | 2962028225 | 33700 | 33700 | 33750 | 33650 | 575 |
| 526 | 20250424 | 094600 | 2942666975 | 33700 | 33700 | 33700 | 33650 | 249 |
| 527 | 20250424 | 094500 | 2934284025 | 33700 | 33650 | 33700 | 33650 | 575 |
| 528 | 20250424 | 094400 | 2914918675 | 33700 | 33700 | 33700 | 33700 | 76 |
| 529 | 20250424 | 094300 | 2912357475 | 33700 | 33750 | 33750 | 33700 | 526 |
| 530 | 20250424 | 094200 | 2894623775 | 33750 | 33800 | 33800 | 33650 | 344 |
| 531 | 20250424 | 094100 | 2883027525 | 33700 | 33600 | 33800 | 33600 | 2094 |
| 532 | 20250424 | 094000 | 2812635175 | 33600 | 33500 | 33600 | 33500 | 354 |
| 533 | 20250424 | 093900 | 2800756125 | 33550 | 33550 | 33550 | 33500 | 169 |
| 534 | 20250424 | 093800 | 2795086425 | 33500 | 33550 | 33600 | 33500 | 446 |
| 535 | 20250424 | 093700 | 2780131525 | 33600 | 33550 | 33600 | 33500 | 405 |
| 536 | 20250424 | 093600 | 2766539975 | 33500 | 33550 | 33600 | 33500 | 956 |
| 537 | 20250424 | 093500 | 2734460475 | 33550 | 33500 | 33600 | 33500 | 402 |
| 538 | 20250424 | 093400 | 2720973225 | 33550 | 33600 | 33600 | 33500 | 828 |
| 539 | 20250424 | 093300 | 2693213325 | 33600 | 33550 | 33600 | 33550 | 479 |
| 540 | 20250424 | 093200 | 2677138825 | 33550 | 33600 | 33600 | 33500 | 1416 |
| 541 | 20250424 | 093100 | 2629629675 | 33600 | 33600 | 33600 | 33550 | 243 |
| 542 | 20250424 | 093000 | 2621474325 | 33550 | 33600 | 33600 | 33500 | 1762 |
| 543 | 20250424 | 092900 | 2562346275 | 33550 | 33500 | 33600 | 33500 | 493 |
| 544 | 20250424 | 092800 | 2545807400 | 33550 | 33500 | 33600 | 33450 | 1566 |
| 545 | 20250424 | 092700 | 2493344000 | 33550 | 33600 | 33600 | 33500 | 401 |
| 546 | 20250424 | 092600 | 2479889125 | 33600 | 33600 | 33600 | 33550 | 1082 |
| 547 | 20250424 | 092500 | 2443569500 | 33550 | 33600 | 33650 | 33550 | 995 |
| 548 | 20250424 | 092400 | 2410165050 | 33600 | 33700 | 33750 | 33600 | 2647 |
| 549 | 20250424 | 092300 | 2321020300 | 33750 | 33800 | 33800 | 33750 | 691 |
| 550 | 20250424 | 092200 | 2297694650 | 33750 | 33850 | 33850 | 33750 | 178 |
| 551 | 20250424 | 092100 | 2291675400 | 33850 | 33900 | 33950 | 33750 | 1135 |
| 552 | 20250424 | 092000 | 2253302550 | 33950 | 34050 | 34050 | 33850 | 1138 |
| 553 | 20250424 | 091900 | 2214697600 | 34050 | 33950 | 34050 | 33950 | 912 |
| 554 | 20250424 | 091800 | 2183689150 | 34000 | 34100 | 34100 | 34000 | 249 |
| 555 | 20250424 | 091700 | 2175214950 | 34000 | 34100 | 34150 | 34000 | 2328 |
| 556 | 20250424 | 091600 | 2095821700 | 34100 | 34150 | 34200 | 34100 | 2168 |
| 557 | 20250424 | 091500 | 2021826350 | 34100 | 34000 | 34100 | 34000 | 4448 |
| 558 | 20250424 | 091400 | 1870213100 | 34000 | 33900 | 34000 | 33900 | 770 |
| 559 | 20250424 | 091300 | 1844085700 | 33900 | 33850 | 33900 | 33800 | 421 |
| 560 | 20250424 | 091200 | 1829834050 | 33800 | 33900 | 33900 | 33800 | 1908 |
| 561 | 20250424 | 091100 | 1765269450 | 33850 | 33750 | 33900 | 33750 | 424 |
| 562 | 20250424 | 091000 | 1750940900 | 33750 | 33800 | 33800 | 33700 | 1520 |
| 563 | 20250424 | 090900 | 1699626700 | 33750 | 33800 | 33800 | 33750 | 2187 |
| 564 | 20250424 | 090800 | 1625776150 | 33800 | 33900 | 33950 | 33800 | 2112 |
| 565 | 20250424 | 090700 | 1554278450 | 33900 | 34100 | 34100 | 33900 | 1491 |
| 566 | 20250424 | 090600 | 1503681275 | 34100 | 34000 | 34100 | 33900 | 2021 |
| 567 | 20250424 | 090500 | 1435006750 | 33950 | 34000 | 34000 | 33800 | 5177 |
| 568 | 20250424 | 090400 | 1259398000 | 34000 | 34400 | 34450 | 34000 | 4910 |
| 569 | 20250424 | 090300 | 1091682950 | 34400 | 34300 | 34400 | 34050 | 4449 |
| 570 | 20250424 | 090200 | 939434150 | 34300 | 34400 | 34500 | 34200 | 3126 |
| 571 | 20250424 | 090100 | 832289300 | 34300 | 34700 | 34750 | 34250 | 5815 |
| 572 | 20250424 | 090000 | 632260000 | 34550 | 34750 | 34850 | 34400 | 18230 |