30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 181700 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 994 |
| 3 | 20250421 | 181600 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 4 | 20250421 | 181500 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 5 | 20250421 | 181400 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 6 | 20250421 | 181300 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 7 | 20250421 | 181200 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 8 | 20250421 | 181100 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 9 | 20250421 | 181000 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 10 | 20250421 | 180900 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 11 | 20250421 | 180800 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 12 | 20250421 | 180700 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 13 | 20250421 | 180600 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 14 | 20250421 | 180500 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 15 | 20250421 | 180400 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 16 | 20250421 | 180300 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 17 | 20250421 | 180200 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 18 | 20250421 | 180100 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 19 | 20250421 | 180000 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 20 | 20250421 | 175900 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 21 | 20250421 | 175800 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 22 | 20250421 | 175700 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 23 | 20250421 | 175600 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 24 | 20250421 | 175500 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 25 | 20250421 | 175400 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 26 | 20250421 | 175300 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 27 | 20250421 | 175200 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 28 | 20250421 | 175100 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 29 | 20250421 | 175000 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 30 | 20250421 | 174900 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 31 | 20250421 | 174800 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 32 | 20250421 | 174700 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 994 |
| 33 | 20250421 | 174600 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 34 | 20250421 | 174500 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 35 | 20250421 | 174400 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 36 | 20250421 | 174300 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 37 | 20250421 | 174200 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 38 | 20250421 | 174100 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 39 | 20250421 | 174000 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 40 | 20250421 | 173900 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 41 | 20250421 | 173800 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 42 | 20250421 | 173700 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 43 | 20250421 | 173600 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 44 | 20250421 | 173500 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 45 | 20250421 | 173400 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 46 | 20250421 | 173300 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 47 | 20250421 | 173200 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 48 | 20250421 | 173100 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 49 | 20250421 | 173000 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 50 | 20250421 | 172900 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 51 | 20250421 | 172800 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 52 | 20250421 | 172700 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 53 | 20250421 | 172600 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 54 | 20250421 | 172500 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 55 | 20250421 | 172400 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 56 | 20250421 | 172300 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 57 | 20250421 | 172200 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 58 | 20250421 | 172100 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 59 | 20250421 | 172000 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 60 | 20250421 | 171900 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 61 | 20250421 | 171800 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 62 | 20250421 | 171700 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 994 |
| 63 | 20250421 | 171600 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 64 | 20250421 | 171500 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 65 | 20250421 | 171400 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 66 | 20250421 | 171300 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 67 | 20250421 | 171200 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 68 | 20250421 | 171100 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 69 | 20250421 | 171000 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 70 | 20250421 | 170900 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 71 | 20250421 | 170800 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 72 | 20250421 | 170700 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 73 | 20250421 | 170600 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 74 | 20250421 | 170500 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 75 | 20250421 | 170400 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 76 | 20250421 | 170300 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 77 | 20250421 | 170200 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 78 | 20250421 | 170100 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 79 | 20250421 | 170000 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 80 | 20250421 | 165900 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 81 | 20250421 | 165800 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 82 | 20250421 | 165700 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 83 | 20250421 | 165600 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 84 | 20250421 | 165500 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 85 | 20250421 | 165400 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 86 | 20250421 | 165300 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 87 | 20250421 | 165200 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 88 | 20250421 | 165100 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 89 | 20250421 | 165000 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 90 | 20250421 | 164900 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 91 | 20250421 | 164800 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 92 | 20250421 | 164700 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 994 |
| 93 | 20250421 | 164600 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 94 | 20250421 | 164500 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 95 | 20250421 | 164400 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 96 | 20250421 | 164300 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 97 | 20250421 | 164200 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 98 | 20250421 | 164100 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 99 | 20250421 | 164000 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 100 | 20250421 | 163900 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 101 | 20250421 | 163800 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 102 | 20250421 | 163700 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 103 | 20250421 | 163600 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 104 | 20250421 | 163500 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 105 | 20250421 | 163400 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 106 | 20250421 | 163300 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 107 | 20250421 | 163200 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 108 | 20250421 | 163100 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 109 | 20250421 | 163000 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 110 | 20250421 | 162900 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 111 | 20250421 | 162800 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 112 | 20250421 | 162700 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 113 | 20250421 | 162600 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 114 | 20250421 | 162500 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 115 | 20250421 | 162400 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 116 | 20250421 | 162300 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 117 | 20250421 | 162200 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 118 | 20250421 | 162100 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 119 | 20250421 | 162000 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 120 | 20250421 | 161900 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 121 | 20250421 | 161800 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 122 | 20250421 | 161700 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 994 |
| 123 | 20250421 | 161600 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 124 | 20250421 | 161500 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 125 | 20250421 | 161400 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 126 | 20250421 | 161300 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 127 | 20250421 | 161200 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 128 | 20250421 | 161100 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 129 | 20250421 | 161000 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 130 | 20250421 | 160900 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 131 | 20250421 | 160800 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 132 | 20250421 | 160700 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 133 | 20250421 | 160600 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 134 | 20250421 | 160500 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 135 | 20250421 | 160400 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 136 | 20250421 | 160300 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 137 | 20250421 | 160200 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 138 | 20250421 | 160100 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 139 | 20250421 | 160000 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 140 | 20250421 | 155900 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 141 | 20250421 | 155800 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 142 | 20250421 | 155700 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 143 | 20250421 | 155600 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 144 | 20250421 | 155500 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 145 | 20250421 | 155400 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 146 | 20250421 | 155300 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 147 | 20250421 | 155200 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 148 | 20250421 | 155100 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 149 | 20250421 | 155000 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 150 | 20250421 | 154900 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 151 | 20250421 | 154800 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 152 | 20250421 | 154700 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 994 |
| 153 | 20250421 | 154600 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 154 | 20250421 | 154500 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 155 | 20250421 | 154400 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 156 | 20250421 | 154300 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 157 | 20250421 | 154200 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 158 | 20250421 | 154100 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 159 | 20250421 | 154000 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 160 | 20250421 | 153900 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 161 | 20250421 | 153800 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 162 | 20250421 | 153700 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 163 | 20250421 | 153600 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 164 | 20250421 | 153500 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 165 | 20250421 | 153400 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 166 | 20250421 | 153300 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 167 | 20250421 | 153200 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 168 | 20250421 | 153100 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 0 |
| 169 | 20250421 | 153000 | 3890540825 | 41150 | 41150 | 41150 | 41150 | 994 |
| 170 | 20250421 | 152900 | 3849637725 | 40950 | 40950 | 40950 | 40950 | 0 |
| 171 | 20250421 | 152800 | 3849637725 | 40950 | 40950 | 40950 | 40950 | 0 |
| 172 | 20250421 | 152700 | 3849637725 | 40950 | 40950 | 40950 | 40950 | 0 |
| 173 | 20250421 | 152600 | 3849637725 | 40950 | 40950 | 40950 | 40950 | 0 |
| 174 | 20250421 | 152500 | 3849637725 | 40950 | 40950 | 40950 | 40950 | 0 |
| 175 | 20250421 | 152400 | 3849637725 | 40950 | 40950 | 40950 | 40950 | 0 |
| 176 | 20250421 | 152300 | 3849637725 | 40950 | 40950 | 40950 | 40950 | 0 |
| 177 | 20250421 | 152200 | 3849637725 | 40950 | 40950 | 40950 | 40950 | 0 |
| 178 | 20250421 | 152100 | 3849637725 | 40950 | 40950 | 40950 | 40950 | 0 |
| 179 | 20250421 | 152000 | 3849637725 | 40950 | 40950 | 40950 | 40950 | 0 |
| 180 | 20250421 | 151900 | 3849637725 | 40950 | 41100 | 41150 | 40950 | 140 |
| 181 | 20250421 | 151800 | 3843891025 | 41100 | 40950 | 41100 | 40950 | 359 |
| 182 | 20250421 | 151700 | 3829162675 | 40950 | 41050 | 41050 | 40950 | 253 |
| 183 | 20250421 | 151600 | 3818781925 | 41050 | 41050 | 41050 | 41000 | 195 |
| 184 | 20250421 | 151500 | 3810781925 | 41050 | 41000 | 41050 | 41000 | 135 |
| 185 | 20250421 | 151400 | 3805244375 | 41000 | 41100 | 41100 | 41000 | 109 |
| 186 | 20250421 | 151300 | 3800769325 | 41100 | 41050 | 41100 | 41000 | 198 |
| 187 | 20250421 | 151200 | 3792644475 | 41050 | 41050 | 41050 | 41000 | 276 |
| 188 | 20250421 | 151100 | 3781325075 | 41050 | 41050 | 41050 | 41000 | 136 |
| 189 | 20250421 | 151000 | 3775747125 | 41050 | 40950 | 41050 | 40950 | 312 |
| 190 | 20250421 | 150900 | 3762958775 | 41000 | 41050 | 41050 | 40950 | 172 |
| 191 | 20250421 | 150800 | 3755905575 | 41000 | 41000 | 41050 | 40975 | 289 |
| 192 | 20250421 | 150700 | 3744055125 | 41000 | 41000 | 41050 | 40950 | 167 |
| 193 | 20250421 | 150600 | 3737206975 | 41000 | 41000 | 41050 | 41000 | 432 |
| 194 | 20250421 | 150500 | 3719491125 | 41000 | 41000 | 41000 | 40950 | 339 |
| 195 | 20250421 | 150400 | 3705594025 | 41050 | 41000 | 41050 | 40950 | 418 |
| 196 | 20250421 | 150300 | 3688455525 | 41000 | 41000 | 41050 | 41000 | 210 |
| 197 | 20250421 | 150200 | 3679841275 | 41000 | 41050 | 41050 | 40950 | 155 |
| 198 | 20250421 | 150100 | 3673485125 | 40950 | 40950 | 40950 | 40950 | 68 |
| 199 | 20250421 | 150000 | 3670700525 | 40950 | 41000 | 41000 | 40950 | 592 |
| 200 | 20250421 | 145900 | 3646429525 | 41000 | 41050 | 41050 | 41000 | 216 |
| 201 | 20250421 | 145800 | 3637569925 | 41000 | 41000 | 41050 | 41000 | 100 |
| 202 | 20250421 | 145700 | 3633468475 | 41000 | 40950 | 41050 | 40950 | 107 |
| 203 | 20250421 | 145600 | 3629084875 | 41000 | 40950 | 41000 | 40950 | 220 |
| 204 | 20250421 | 145500 | 3620065825 | 41000 | 41000 | 41000 | 40950 | 176 |
| 205 | 20250421 | 145400 | 3612855475 | 41000 | 40950 | 41000 | 40950 | 17 |
| 206 | 20250421 | 145300 | 3612159125 | 41000 | 40950 | 41000 | 40950 | 135 |
| 207 | 20250421 | 145200 | 3606624775 | 41000 | 41000 | 41000 | 40950 | 469 |
| 208 | 20250421 | 145100 | 3587396775 | 41000 | 40950 | 41000 | 40950 | 37 |
| 209 | 20250421 | 145000 | 3585880425 | 41000 | 40950 | 41050 | 40950 | 624 |
| 210 | 20250421 | 144900 | 3560296575 | 41000 | 40950 | 41000 | 40950 | 146 |
| 211 | 20250421 | 144800 | 3554314025 | 41000 | 40950 | 41000 | 40950 | 104 |
| 212 | 20250421 | 144700 | 3550054525 | 41000 | 40950 | 41000 | 40950 | 88 |
| 213 | 20250421 | 144600 | 3546448475 | 40950 | 41000 | 41000 | 40950 | 124 |
| 214 | 20250421 | 144500 | 3541366925 | 41000 | 40950 | 41000 | 40950 | 94 |
| 215 | 20250421 | 144400 | 3537515025 | 40950 | 40950 | 41000 | 40950 | 128 |
| 216 | 20250421 | 144300 | 3532273125 | 40950 | 40900 | 40950 | 40900 | 242 |
| 217 | 20250421 | 144200 | 3522363875 | 40950 | 40950 | 40950 | 40950 | 881 |
| 218 | 20250421 | 144100 | 3486286925 | 40950 | 41000 | 41000 | 40950 | 165 |
| 219 | 20250421 | 144000 | 3479526325 | 40950 | 40950 | 40950 | 40950 | 13 |
| 220 | 20250421 | 143900 | 3478993975 | 41000 | 40950 | 41000 | 40950 | 155 |
| 221 | 20250421 | 143800 | 3472639625 | 41000 | 40950 | 41000 | 40950 | 23 |
| 222 | 20250421 | 143700 | 3471697575 | 41000 | 40950 | 41000 | 40950 | 86 |
| 223 | 20250421 | 143600 | 3468172225 | 41000 | 40950 | 41050 | 40950 | 53 |
| 224 | 20250421 | 143500 | 3465999625 | 41050 | 40950 | 41050 | 40950 | 217 |
| 225 | 20250421 | 143400 | 3457101925 | 41000 | 40950 | 41000 | 40950 | 103 |
| 226 | 20250421 | 143300 | 3452883425 | 40950 | 41000 | 41000 | 40950 | 43 |
| 227 | 20250421 | 143200 | 3451121075 | 40900 | 40950 | 41000 | 40900 | 166 |
| 228 | 20250421 | 143100 | 3444323175 | 40900 | 40950 | 40950 | 40900 | 74 |
| 229 | 20250421 | 143000 | 3441293525 | 40950 | 41000 | 41000 | 40950 | 49 |
| 230 | 20250421 | 142900 | 3439286025 | 41000 | 40950 | 41000 | 40950 | 124 |
| 231 | 20250421 | 142800 | 3434206775 | 40900 | 40950 | 40950 | 40900 | 63 |
| 232 | 20250421 | 142700 | 3431627575 | 40900 | 40900 | 40950 | 40900 | 47 |
| 233 | 20250421 | 142600 | 3429703825 | 40950 | 40950 | 41000 | 40900 | 170 |
| 234 | 20250421 | 142500 | 3422741275 | 40950 | 40950 | 41000 | 40950 | 180 |
| 235 | 20250421 | 142400 | 3415364575 | 40950 | 40950 | 40950 | 40950 | 13 |
| 236 | 20250421 | 142300 | 3414832225 | 40950 | 41000 | 41000 | 40950 | 120 |
| 237 | 20250421 | 142200 | 3409915025 | 41000 | 41000 | 41000 | 40950 | 108 |
| 238 | 20250421 | 142100 | 3405487675 | 40950 | 41000 | 41000 | 40950 | 54 |
| 239 | 20250421 | 142000 | 3403274525 | 40950 | 41000 | 41000 | 40950 | 47 |
| 240 | 20250421 | 141900 | 3401348175 | 41000 | 41050 | 41050 | 40950 | 137 |
| 241 | 20250421 | 141800 | 3395729475 | 41050 | 40950 | 41050 | 40950 | 112 |
| 242 | 20250421 | 141700 | 3391133775 | 41000 | 41000 | 41050 | 41000 | 721 |
| 243 | 20250421 | 141600 | 3361571725 | 41000 | 40950 | 41000 | 40900 | 117 |
| 244 | 20250421 | 141500 | 3356780575 | 40950 | 41000 | 41000 | 40950 | 147 |
| 245 | 20250421 | 141400 | 3350755575 | 41000 | 41000 | 41000 | 40950 | 130 |
| 246 | 20250421 | 141300 | 3345429575 | 40950 | 41000 | 41000 | 40950 | 17 |
| 247 | 20250421 | 141200 | 3344733225 | 41000 | 40950 | 41000 | 40950 | 485 |
| 248 | 20250421 | 141100 | 3324850175 | 41000 | 41000 | 41050 | 41000 | 65 |
| 249 | 20250421 | 141000 | 3322183275 | 41050 | 41000 | 41050 | 40950 | 143 |
| 250 | 20250421 | 140900 | 3316320575 | 41000 | 41000 | 41050 | 41000 | 49 |
| 251 | 20250421 | 140800 | 3314310325 | 41000 | 41000 | 41050 | 41000 | 138 |
| 252 | 20250421 | 140700 | 3308649625 | 41050 | 41000 | 41050 | 41000 | 38 |
| 253 | 20250421 | 140600 | 3307090975 | 41000 | 41000 | 41000 | 41000 | 80 |
| 254 | 20250421 | 140500 | 3303810975 | 41000 | 41000 | 41050 | 40950 | 111 |
| 255 | 20250421 | 140400 | 3299257075 | 41000 | 41000 | 41050 | 41000 | 114 |
| 256 | 20250421 | 140300 | 3294581525 | 41000 | 41050 | 41050 | 41000 | 60 |
| 257 | 20250421 | 140200 | 3292120275 | 41050 | 41000 | 41050 | 41000 | 48 |
| 258 | 20250421 | 140100 | 3290151125 | 41050 | 41000 | 41050 | 40950 | 151 |
| 259 | 20250421 | 140000 | 3283957325 | 41000 | 41000 | 41000 | 41000 | 75 |
| 260 | 20250421 | 135900 | 3280882325 | 41050 | 41050 | 41050 | 41000 | 58 |
| 261 | 20250421 | 135800 | 3278502075 | 41050 | 41000 | 41050 | 41000 | 169 |
| 262 | 20250421 | 135700 | 3271566775 | 41000 | 41000 | 41050 | 41000 | 20 |
| 263 | 20250421 | 135600 | 3270746725 | 41050 | 41000 | 41050 | 41000 | 118 |
| 264 | 20250421 | 135500 | 3265903475 | 41000 | 41000 | 41000 | 41000 | 13 |
| 265 | 20250421 | 135400 | 3265370475 | 41050 | 41000 | 41050 | 41000 | 107 |
| 266 | 20250421 | 135300 | 3260979025 | 41000 | 40950 | 41050 | 40950 | 774 |
| 267 | 20250421 | 135200 | 3229247075 | 40950 | 40950 | 41000 | 40950 | 70 |
| 268 | 20250421 | 135100 | 3226378775 | 41000 | 41050 | 41050 | 41000 | 133 |
| 269 | 20250421 | 135000 | 3220922775 | 41000 | 41050 | 41050 | 41000 | 101 |
| 270 | 20250421 | 134900 | 3216778375 | 41050 | 41050 | 41050 | 41050 | 16 |
| 271 | 20250421 | 134800 | 3216121575 | 41050 | 41100 | 41100 | 41050 | 127 |
| 272 | 20250421 | 134700 | 3210902525 | 41050 | 41050 | 41100 | 41050 | 75 |
| 273 | 20250421 | 134600 | 3207823125 | 41000 | 41050 | 41050 | 41000 | 41 |
| 274 | 20250421 | 134500 | 3206140725 | 41050 | 41050 | 41050 | 41000 | 63 |
| 275 | 20250421 | 134400 | 3203555225 | 41000 | 41000 | 41050 | 41000 | 128 |
| 276 | 20250421 | 134300 | 3198302575 | 41000 | 41000 | 41050 | 41000 | 98 |
| 277 | 20250421 | 134200 | 3194281075 | 41000 | 41100 | 41100 | 41000 | 79 |
| 278 | 20250421 | 134100 | 3191035875 | 41100 | 41150 | 41150 | 41100 | 87 |
| 279 | 20250421 | 134000 | 3187456975 | 41150 | 41100 | 41150 | 41100 | 99 |
| 280 | 20250421 | 133900 | 3183386675 | 41100 | 41100 | 41150 | 41100 | 56 |
| 281 | 20250421 | 133800 | 3181083675 | 41150 | 41100 | 41150 | 41100 | 80 |
| 282 | 20250421 | 133700 | 3177794975 | 41100 | 41100 | 41100 | 41100 | 96 |
| 283 | 20250421 | 133600 | 3173849375 | 41100 | 41050 | 41100 | 41050 | 45 |
| 284 | 20250421 | 133500 | 3172001475 | 41050 | 41050 | 41050 | 41050 | 43 |
| 285 | 20250421 | 133400 | 3170236325 | 41050 | 41000 | 41050 | 41000 | 143 |
| 286 | 20250421 | 133300 | 3164366275 | 41000 | 41000 | 41000 | 41000 | 16 |
| 287 | 20250421 | 133200 | 3163710275 | 41000 | 41000 | 41050 | 41000 | 92 |
| 288 | 20250421 | 133100 | 3159934675 | 41000 | 41050 | 41050 | 41000 | 102 |
| 289 | 20250421 | 133000 | 3155747625 | 41000 | 41050 | 41050 | 41000 | 116 |
| 290 | 20250421 | 132900 | 3150986975 | 41050 | 41000 | 41050 | 41000 | 387 |
| 291 | 20250421 | 132800 | 3135102225 | 40950 | 41000 | 41000 | 40950 | 31 |
| 292 | 20250421 | 132700 | 3133831525 | 41000 | 41000 | 41000 | 41000 | 95 |
| 293 | 20250421 | 132600 | 3129936525 | 41000 | 41000 | 41000 | 41000 | 28 |
| 294 | 20250421 | 132500 | 3128788525 | 41000 | 41000 | 41000 | 40950 | 66 |
| 295 | 20250421 | 132400 | 3126082725 | 40950 | 41000 | 41000 | 40900 | 140 |
| 296 | 20250421 | 132300 | 3120349175 | 41000 | 41000 | 41000 | 41000 | 119 |
| 297 | 20250421 | 132200 | 3115470175 | 40950 | 41000 | 41000 | 40950 | 16 |
| 298 | 20250421 | 132100 | 3114814675 | 41000 | 41000 | 41000 | 40950 | 68 |
| 299 | 20250421 | 132000 | 3112026725 | 41050 | 41000 | 41050 | 41000 | 185 |
| 300 | 20250421 | 131900 | 3104439075 | 41000 | 41000 | 41000 | 41000 | 237 |
| 301 | 20250421 | 131800 | 3094722075 | 41000 | 41000 | 41000 | 41000 | 29 |
| 302 | 20250421 | 131700 | 3093533075 | 41000 | 41000 | 41000 | 40950 | 117 |
| 303 | 20250421 | 131600 | 3088736375 | 41000 | 41000 | 41000 | 41000 | 5 |
| 304 | 20250421 | 131500 | 3088531375 | 41000 | 41000 | 41000 | 41000 | 422 |
| 305 | 20250421 | 131400 | 3071229375 | 41000 | 41000 | 41000 | 41000 | 6 |
| 306 | 20250421 | 131300 | 3070983375 | 41000 | 40950 | 41000 | 40900 | 102 |
| 307 | 20250421 | 131200 | 3066805425 | 40950 | 40950 | 40950 | 40950 | 43 |
| 308 | 20250421 | 131100 | 3065044575 | 40950 | 40950 | 41000 | 40950 | 60 |
| 309 | 20250421 | 131000 | 3062586075 | 40950 | 40900 | 40950 | 40900 | 627 |
| 310 | 20250421 | 130900 | 3036910725 | 40900 | 40900 | 40900 | 40900 | 108 |
| 311 | 20250421 | 130800 | 3032493525 | 40900 | 40950 | 40950 | 40900 | 23 |
| 312 | 20250421 | 130700 | 3031552675 | 40950 | 40900 | 40950 | 40900 | 74 |
| 313 | 20250421 | 130600 | 3028523475 | 40950 | 40950 | 40950 | 40900 | 133 |
| 314 | 20250421 | 130500 | 3023079525 | 40950 | 40900 | 40950 | 40900 | 53 |
| 315 | 20250421 | 130400 | 3020910525 | 40950 | 40950 | 40950 | 40950 | 33 |
| 316 | 20250421 | 130300 | 3019559175 | 41000 | 40950 | 41000 | 40950 | 340 |
| 317 | 20250421 | 130200 | 3005631975 | 40950 | 40900 | 40950 | 40900 | 58 |
| 318 | 20250421 | 130100 | 3003258375 | 40950 | 40950 | 40950 | 40950 | 23 |
| 319 | 20250421 | 130000 | 3002316525 | 40950 | 40950 | 40950 | 40950 | 237 |
| 320 | 20250421 | 125900 | 2992611375 | 40950 | 40850 | 40950 | 40850 | 481 |
| 321 | 20250421 | 125800 | 2972936575 | 40900 | 40900 | 40900 | 40800 | 63 |
| 322 | 20250421 | 125700 | 2970365125 | 40850 | 40850 | 40850 | 40850 | 55 |
| 323 | 20250421 | 125600 | 2968118375 | 40850 | 40850 | 40850 | 40850 | 102 |
| 324 | 20250421 | 125500 | 2963951675 | 40800 | 40800 | 40850 | 40800 | 203 |
| 325 | 20250421 | 125400 | 2955664075 | 40850 | 40850 | 40850 | 40850 | 34 |
| 326 | 20250421 | 125300 | 2954275175 | 40850 | 40850 | 40850 | 40800 | 120 |
| 327 | 20250421 | 125200 | 2949373775 | 40850 | 40850 | 40850 | 40700 | 106 |
| 328 | 20250421 | 125100 | 2945055425 | 40750 | 40800 | 40800 | 40700 | 153 |
| 329 | 20250421 | 125000 | 2938820525 | 40800 | 40850 | 40850 | 40800 | 69 |
| 330 | 20250421 | 124900 | 2936003275 | 40850 | 40850 | 40850 | 40850 | 81 |
| 331 | 20250421 | 124800 | 2932694425 | 40850 | 40800 | 40850 | 40800 | 145 |
| 332 | 20250421 | 124700 | 2926776675 | 40800 | 40900 | 40900 | 40800 | 127 |
| 333 | 20250421 | 124600 | 2921588625 | 40900 | 40850 | 40900 | 40850 | 68 |
| 334 | 20250421 | 124500 | 2918807875 | 40900 | 40850 | 40900 | 40850 | 44 |
| 335 | 20250421 | 124400 | 2917008675 | 40850 | 40800 | 40900 | 40800 | 17 |
| 336 | 20250421 | 124300 | 2916313975 | 40900 | 40900 | 40900 | 40900 | 59 |
| 337 | 20250421 | 124200 | 2913900875 | 40800 | 40850 | 40850 | 40750 | 197 |
| 338 | 20250421 | 124100 | 2905870375 | 40850 | 40850 | 40850 | 40850 | 4 |
| 339 | 20250421 | 124000 | 2905706975 | 40900 | 40750 | 40900 | 40750 | 184 |
| 340 | 20250421 | 123900 | 2898202175 | 40950 | 40850 | 40950 | 40750 | 306 |
| 341 | 20250421 | 123800 | 2885717425 | 40900 | 40900 | 40900 | 40850 | 29 |
| 342 | 20250421 | 123700 | 2884532175 | 40850 | 40850 | 40850 | 40800 | 240 |
| 343 | 20250421 | 123600 | 2874734175 | 40750 | 40900 | 40950 | 40750 | 218 |
| 344 | 20250421 | 123500 | 2865832025 | 40850 | 40850 | 40850 | 40850 | 90 |
| 345 | 20250421 | 123400 | 2862155525 | 40850 | 40900 | 40925 | 40800 | 459 |
| 346 | 20250421 | 123300 | 2843400650 | 40925 | 40950 | 40950 | 40925 | 39 |
| 347 | 20250421 | 123200 | 2841803850 | 41000 | 40950 | 41000 | 40950 | 91 |
| 348 | 20250421 | 123100 | 2838076950 | 40975 | 40950 | 40975 | 40950 | 41 |
| 349 | 20250421 | 123000 | 2836397225 | 40975 | 40975 | 40975 | 40950 | 39 |
| 350 | 20250421 | 122900 | 2834799375 | 40950 | 40975 | 40975 | 40950 | 96 |
| 351 | 20250421 | 122800 | 2830865925 | 41000 | 41000 | 41000 | 41000 | 60 |
| 352 | 20250421 | 122700 | 2828405925 | 41000 | 41000 | 41000 | 41000 | 0 |
| 353 | 20250421 | 122600 | 2828405925 | 41000 | 41000 | 41050 | 41000 | 90 |
| 354 | 20250421 | 122500 | 2824712725 | 41050 | 41050 | 41050 | 41050 | 55 |
| 355 | 20250421 | 122400 | 2822454975 | 41050 | 41050 | 41050 | 41050 | 66 |
| 356 | 20250421 | 122300 | 2819745675 | 41050 | 40950 | 41050 | 40950 | 48 |
| 357 | 20250421 | 122200 | 2817778275 | 41000 | 40900 | 41000 | 40900 | 85 |
| 358 | 20250421 | 122100 | 2814297475 | 40950 | 40950 | 40950 | 40950 | 43 |
| 359 | 20250421 | 122000 | 2812536625 | 40950 | 40900 | 40950 | 40900 | 63 |
| 360 | 20250421 | 121900 | 2809959475 | 40900 | 40900 | 40900 | 40900 | 323 |
| 361 | 20250421 | 121800 | 2796748775 | 40900 | 40900 | 40900 | 40850 | 71 |
| 362 | 20250421 | 121700 | 2793845175 | 40850 | 40900 | 40900 | 40850 | 31 |
| 363 | 20250421 | 121600 | 2792577375 | 40900 | 40900 | 40900 | 40900 | 30 |
| 364 | 20250421 | 121500 | 2791350375 | 40850 | 40850 | 40900 | 40850 | 77 |
| 365 | 20250421 | 121400 | 2788201575 | 40900 | 40900 | 40900 | 40900 | 255 |
| 366 | 20250421 | 121300 | 2777772075 | 40900 | 40850 | 40900 | 40850 | 38 |
| 367 | 20250421 | 121200 | 2776217975 | 40900 | 40850 | 40900 | 40850 | 126 |
| 368 | 20250421 | 121100 | 2771064775 | 40850 | 40850 | 40850 | 40850 | 6 |
| 369 | 20250421 | 121000 | 2770819675 | 40900 | 40900 | 40900 | 40900 | 39 |
| 370 | 20250421 | 120900 | 2769224575 | 40850 | 40900 | 40900 | 40850 | 77 |
| 371 | 20250421 | 120800 | 2766077825 | 40900 | 40900 | 40900 | 40850 | 117 |
| 372 | 20250421 | 120700 | 2761294025 | 40900 | 40850 | 40900 | 40850 | 72 |
| 373 | 20250421 | 120600 | 2758351125 | 40900 | 40900 | 40900 | 40850 | 164 |
| 374 | 20250421 | 120500 | 2751644225 | 40900 | 40900 | 40900 | 40850 | 192 |
| 375 | 20250421 | 120400 | 2743792875 | 40850 | 40850 | 40900 | 40850 | 39 |
| 376 | 20250421 | 120300 | 2742198575 | 40850 | 40850 | 40900 | 40850 | 20 |
| 377 | 20250421 | 120200 | 2741381225 | 40850 | 40850 | 40900 | 40850 | 44 |
| 378 | 20250421 | 120100 | 2739582225 | 40800 | 40750 | 40800 | 40750 | 183 |
| 379 | 20250421 | 120000 | 2732123625 | 40700 | 40750 | 40750 | 40700 | 38 |
| 380 | 20250421 | 115900 | 2730575425 | 40750 | 40750 | 40750 | 40700 | 40 |
| 381 | 20250421 | 115800 | 2728945775 | 40750 | 40700 | 40750 | 40700 | 92 |
| 382 | 20250421 | 115700 | 2725197375 | 40600 | 40700 | 40700 | 40600 | 186 |
| 383 | 20250421 | 115600 | 2717641125 | 40700 | 40700 | 40700 | 40600 | 314 |
| 384 | 20250421 | 115500 | 2704883775 | 40700 | 40700 | 40750 | 40600 | 409 |
| 385 | 20250421 | 115400 | 2688255525 | 40750 | 40750 | 40750 | 40750 | 33 |
| 386 | 20250421 | 115300 | 2686910775 | 40750 | 40700 | 40750 | 40700 | 32 |
| 387 | 20250421 | 115200 | 2685607125 | 40600 | 40750 | 40750 | 40600 | 169 |
| 388 | 20250421 | 115100 | 2678739525 | 40750 | 40700 | 40750 | 40600 | 303 |
| 389 | 20250421 | 115000 | 2666425475 | 40650 | 40750 | 40800 | 40600 | 436 |
| 390 | 20250421 | 114900 | 2648684575 | 40800 | 40750 | 40800 | 40750 | 42 |
| 391 | 20250421 | 114800 | 2646971875 | 40750 | 40750 | 40750 | 40750 | 69 |
| 392 | 20250421 | 114700 | 2644160125 | 40700 | 40750 | 40750 | 40650 | 193 |
| 393 | 20250421 | 114600 | 2636310825 | 40750 | 40750 | 40750 | 40650 | 296 |
| 394 | 20250421 | 114500 | 2624269925 | 40700 | 40700 | 40750 | 40600 | 315 |
| 395 | 20250421 | 114400 | 2611462975 | 40750 | 40750 | 40750 | 40700 | 80 |
| 396 | 20250421 | 114300 | 2608204175 | 40750 | 40750 | 40750 | 40750 | 32 |
| 397 | 20250421 | 114200 | 2606900175 | 40650 | 40700 | 40700 | 40650 | 187 |
| 398 | 20250421 | 114100 | 2599296925 | 40700 | 40650 | 40700 | 40600 | 350 |
| 399 | 20250421 | 114000 | 2585075225 | 40650 | 40700 | 40700 | 40600 | 278 |
| 400 | 20250421 | 113900 | 2573780825 | 40700 | 40700 | 40750 | 40700 | 48 |
| 401 | 20250421 | 113800 | 2571825675 | 40700 | 40700 | 40700 | 40650 | 253 |
| 402 | 20250421 | 113700 | 2561536425 | 40650 | 40700 | 40700 | 40600 | 234 |
| 403 | 20250421 | 113600 | 2552032075 | 40700 | 40700 | 40700 | 40600 | 292 |
| 404 | 20250421 | 113500 | 2540165325 | 40700 | 40700 | 40750 | 40600 | 341 |
| 405 | 20250421 | 113400 | 2526301125 | 40700 | 40700 | 40750 | 40700 | 81 |
| 406 | 20250421 | 113300 | 2523001625 | 40750 | 40700 | 40750 | 40700 | 24 |
| 407 | 20250421 | 113200 | 2522024275 | 40650 | 40650 | 40650 | 40600 | 224 |
| 408 | 20250421 | 113100 | 2512927125 | 40750 | 40700 | 40750 | 40600 | 397 |
| 409 | 20250421 | 113000 | 2496777375 | 40750 | 40700 | 40750 | 40650 | 383 |
| 410 | 20250421 | 112900 | 2481199425 | 40700 | 40750 | 40750 | 40700 | 165 |
| 411 | 20250421 | 112800 | 2474480425 | 40700 | 40750 | 40750 | 40700 | 130 |
| 412 | 20250421 | 112700 | 2469188525 | 40750 | 40750 | 40750 | 40700 | 315 |
| 413 | 20250421 | 112600 | 2456360725 | 40800 | 40750 | 40800 | 40700 | 264 |
| 414 | 20250421 | 112500 | 2445613525 | 40700 | 40850 | 40850 | 40700 | 282 |
| 415 | 20250421 | 112400 | 2434115725 | 40900 | 40850 | 40900 | 40850 | 54 |
| 416 | 20250421 | 112300 | 2431908525 | 40900 | 40800 | 40900 | 40750 | 1640 |
| 417 | 20250421 | 112200 | 2364994575 | 40750 | 40850 | 40850 | 40750 | 204 |
| 418 | 20250421 | 112100 | 2356680525 | 40900 | 40850 | 40900 | 40750 | 252 |
| 419 | 20250421 | 112000 | 2346405675 | 40900 | 40850 | 40900 | 40800 | 371 |
| 420 | 20250421 | 111900 | 2331256775 | 40850 | 40850 | 40850 | 40850 | 78 |
| 421 | 20250421 | 111800 | 2328070475 | 40800 | 40850 | 40850 | 40800 | 21 |
| 422 | 20250421 | 111700 | 2327213625 | 40850 | 40850 | 40850 | 40750 | 339 |
| 423 | 20250421 | 111600 | 2313390025 | 40850 | 40900 | 40900 | 40750 | 333 |
| 424 | 20250421 | 111500 | 2299804875 | 40950 | 40950 | 40950 | 40800 | 315 |
| 425 | 20250421 | 111400 | 2286939275 | 40900 | 40900 | 40900 | 40900 | 33 |
| 426 | 20250421 | 111300 | 2285589575 | 40900 | 40850 | 40900 | 40850 | 31 |
| 427 | 20250421 | 111200 | 2284322875 | 40950 | 40900 | 40950 | 40800 | 230 |
| 428 | 20250421 | 111100 | 2274928775 | 40900 | 40850 | 40900 | 40800 | 237 |
| 429 | 20250421 | 111000 | 2265256975 | 40900 | 40950 | 40950 | 40800 | 399 |
| 430 | 20250421 | 110900 | 2248962025 | 40900 | 40900 | 40900 | 40850 | 75 |
| 431 | 20250421 | 110800 | 2245896175 | 40950 | 40900 | 40950 | 40900 | 36 |
| 432 | 20250421 | 110700 | 2244422425 | 40850 | 40850 | 40900 | 40800 | 275 |
| 433 | 20250421 | 110600 | 2233197475 | 40850 | 40900 | 40900 | 40800 | 288 |
| 434 | 20250421 | 110500 | 2221443025 | 40850 | 40900 | 40900 | 40800 | 269 |
| 435 | 20250421 | 110400 | 2210462225 | 40900 | 40950 | 40950 | 40900 | 82 |
| 436 | 20250421 | 110300 | 2207105225 | 40900 | 40900 | 40900 | 40900 | 34 |
| 437 | 20250421 | 110200 | 2205714625 | 40900 | 40950 | 40950 | 40850 | 296 |
| 438 | 20250421 | 110100 | 2193614125 | 41000 | 40950 | 41000 | 40850 | 229 |
| 439 | 20250421 | 110000 | 2184254525 | 40950 | 40950 | 40950 | 40850 | 343 |
| 440 | 20250421 | 105900 | 2170231475 | 41000 | 41000 | 41000 | 40950 | 50 |
| 441 | 20250421 | 105800 | 2168182175 | 41000 | 41000 | 41000 | 40950 | 36 |
| 442 | 20250421 | 105700 | 2166706475 | 40900 | 40950 | 40950 | 40850 | 216 |
| 443 | 20250421 | 105600 | 2157875125 | 40950 | 40900 | 40950 | 40850 | 312 |
| 444 | 20250421 | 105500 | 2145120675 | 40900 | 40950 | 40950 | 40800 | 323 |
| 445 | 20250421 | 105400 | 2131923625 | 40950 | 40950 | 40950 | 40950 | 72 |
| 446 | 20250421 | 105300 | 2128975225 | 40950 | 40950 | 40950 | 40950 | 61 |
| 447 | 20250421 | 105200 | 2126477275 | 40800 | 40900 | 41000 | 40800 | 226 |
| 448 | 20250421 | 105100 | 2117247925 | 40850 | 40950 | 41000 | 40800 | 310 |
| 449 | 20250421 | 105000 | 2104581825 | 40900 | 40950 | 41000 | 40800 | 565 |
| 450 | 20250421 | 104900 | 2081471075 | 40950 | 40950 | 40950 | 40950 | 72 |
| 451 | 20250421 | 104800 | 2078522675 | 40900 | 40950 | 41000 | 40900 | 153 |
| 452 | 20250421 | 104700 | 2072258675 | 41000 | 40900 | 41000 | 40800 | 307 |
| 453 | 20250421 | 104600 | 2059710475 | 40950 | 40800 | 40950 | 40800 | 367 |
| 454 | 20250421 | 104500 | 2044717675 | 40950 | 40950 | 40950 | 40800 | 303 |
| 455 | 20250421 | 104400 | 2032336675 | 40950 | 40950 | 40950 | 40950 | 54 |
| 456 | 20250421 | 104300 | 2030125375 | 40900 | 40900 | 40900 | 40900 | 124 |
| 457 | 20250421 | 104200 | 2025053775 | 40900 | 40900 | 40900 | 40800 | 289 |
| 458 | 20250421 | 104100 | 2013247075 | 40850 | 40850 | 40900 | 40800 | 334 |
| 459 | 20250421 | 104000 | 1999609575 | 40950 | 40800 | 40950 | 40800 | 352 |
| 460 | 20250421 | 103900 | 1985236475 | 40950 | 40850 | 40950 | 40800 | 148 |
| 461 | 20250421 | 103800 | 1979185625 | 40900 | 40900 | 40900 | 40900 | 65 |
| 462 | 20250421 | 103700 | 1976527125 | 40900 | 40950 | 40950 | 40850 | 279 |
| 463 | 20250421 | 103600 | 1965124375 | 40950 | 40850 | 41000 | 40850 | 372 |
| 464 | 20250421 | 103500 | 1949913625 | 40900 | 40900 | 40900 | 40850 | 314 |
| 465 | 20250421 | 103400 | 1937075800 | 40950 | 40950 | 40950 | 40950 | 62 |
| 466 | 20250421 | 103300 | 1934536900 | 40900 | 40900 | 40900 | 40900 | 31 |
| 467 | 20250421 | 103200 | 1933269000 | 40900 | 40900 | 40900 | 40850 | 347 |
| 468 | 20250421 | 103100 | 1919088750 | 40900 | 40900 | 40900 | 40850 | 291 |
| 469 | 20250421 | 103000 | 1907198150 | 40900 | 40850 | 40900 | 40850 | 400 |
| 470 | 20250421 | 102900 | 1890851600 | 40900 | 40850 | 40900 | 40850 | 91 |
| 471 | 20250421 | 102800 | 1887130050 | 40850 | 40900 | 40900 | 40850 | 31 |
| 472 | 20250421 | 102700 | 1885863350 | 40850 | 40800 | 40900 | 40800 | 301 |
| 473 | 20250421 | 102600 | 1873580500 | 40850 | 40800 | 40850 | 40800 | 441 |
| 474 | 20250421 | 102500 | 1855572800 | 40850 | 40950 | 40950 | 40800 | 301 |
| 475 | 20250421 | 102400 | 1843282450 | 40950 | 40950 | 40950 | 40950 | 36 |
| 476 | 20250421 | 102300 | 1841808250 | 40950 | 40950 | 40950 | 40900 | 120 |
| 477 | 20250421 | 102200 | 1836895750 | 40950 | 40950 | 40950 | 40850 | 315 |
| 478 | 20250421 | 102100 | 1824023450 | 40900 | 40950 | 40950 | 40850 | 336 |
| 479 | 20250421 | 102000 | 1810285250 | 41000 | 40950 | 41000 | 40850 | 492 |
| 480 | 20250421 | 101900 | 1790154800 | 40950 | 40900 | 40950 | 40900 | 114 |
| 481 | 20250421 | 101800 | 1785486700 | 40950 | 40900 | 40950 | 40900 | 62 |
| 482 | 20250421 | 101700 | 1782949100 | 40950 | 40900 | 40950 | 40850 | 358 |
| 483 | 20250421 | 101600 | 1768318000 | 40950 | 40950 | 40950 | 40900 | 276 |
| 484 | 20250421 | 101500 | 1757027000 | 41000 | 40950 | 41000 | 40900 | 406 |
| 485 | 20250421 | 101400 | 1740403350 | 41000 | 41000 | 41000 | 40950 | 19 |
| 486 | 20250421 | 101300 | 1739624650 | 41000 | 40950 | 41000 | 40950 | 44 |
| 487 | 20250421 | 101200 | 1737822800 | 40850 | 40950 | 40950 | 40850 | 377 |
| 488 | 20250421 | 101100 | 1722400700 | 40950 | 40950 | 40950 | 40900 | 310 |
| 489 | 20250421 | 101000 | 1709718100 | 40900 | 41100 | 41100 | 40900 | 279 |
| 490 | 20250421 | 100900 | 1698292350 | 41100 | 41050 | 41100 | 41050 | 235 |
| 491 | 20250421 | 100800 | 1688644400 | 41050 | 41000 | 41050 | 41000 | 184 |
| 492 | 20250421 | 100700 | 1681100150 | 40950 | 41050 | 41050 | 40900 | 355 |
| 493 | 20250421 | 100600 | 1666558600 | 41050 | 41100 | 41100 | 40950 | 292 |
| 494 | 20250421 | 100500 | 1654592550 | 41050 | 41100 | 41100 | 40950 | 371 |
| 495 | 20250421 | 100400 | 1639372450 | 41100 | 41100 | 41100 | 41100 | 29 |
| 496 | 20250421 | 100300 | 1638180550 | 41050 | 41100 | 41100 | 41050 | 41 |
| 497 | 20250421 | 100200 | 1636495750 | 41050 | 41100 | 41100 | 40950 | 400 |
| 498 | 20250421 | 100100 | 1620082050 | 41100 | 41100 | 41100 | 41000 | 276 |
| 499 | 20250421 | 100000 | 1608762200 | 41100 | 41050 | 41100 | 41000 | 728 |
| 500 | 20250421 | 095900 | 1578890100 | 41050 | 41100 | 41100 | 41050 | 817 |
| 501 | 20250421 | 095800 | 1545323100 | 41100 | 41200 | 41200 | 41100 | 75 |
| 502 | 20250421 | 095700 | 1542234900 | 41150 | 41150 | 41200 | 41050 | 411 |
| 503 | 20250421 | 095600 | 1525343550 | 41150 | 41200 | 41200 | 41100 | 391 |
| 504 | 20250421 | 095500 | 1509261450 | 41200 | 41200 | 41200 | 41150 | 388 |
| 505 | 20250421 | 095400 | 1493287850 | 41200 | 41300 | 41300 | 41200 | 392 |
| 506 | 20250421 | 095300 | 1477117700 | 41300 | 41350 | 41350 | 41300 | 532 |
| 507 | 20250421 | 095200 | 1455142000 | 41300 | 41350 | 41350 | 41300 | 598 |
| 508 | 20250421 | 095100 | 1430442650 | 41350 | 41350 | 41400 | 41300 | 363 |
| 509 | 20250421 | 095000 | 1415444200 | 41400 | 41250 | 41400 | 41250 | 650 |
| 510 | 20250421 | 094900 | 1388581300 | 41300 | 41300 | 41300 | 41275 | 461 |
| 511 | 20250421 | 094800 | 1369542125 | 41300 | 41300 | 41350 | 41250 | 300 |
| 512 | 20250421 | 094700 | 1357150325 | 41300 | 41400 | 41400 | 41200 | 507 |
| 513 | 20250421 | 094600 | 1336205525 | 41400 | 41550 | 41550 | 41250 | 1559 |
| 514 | 20250421 | 094500 | 1271557475 | 41550 | 41500 | 41550 | 41400 | 563 |
| 515 | 20250421 | 094400 | 1248208725 | 41500 | 41600 | 41650 | 41500 | 644 |
| 516 | 20250421 | 094300 | 1221443075 | 41650 | 41650 | 41650 | 41650 | 104 |
| 517 | 20250421 | 094200 | 1217111475 | 41650 | 41750 | 41750 | 41500 | 654 |
| 518 | 20250421 | 094100 | 1189883425 | 41750 | 41600 | 41750 | 41500 | 2286 |
| 519 | 20250421 | 094000 | 1094677375 | 41600 | 41600 | 41600 | 41500 | 473 |
| 520 | 20250421 | 093900 | 1075016225 | 41600 | 41500 | 41600 | 41500 | 801 |
| 521 | 20250421 | 093800 | 1041725025 | 41450 | 41400 | 41550 | 41400 | 1017 |
| 522 | 20250421 | 093700 | 999535525 | 41400 | 41400 | 41400 | 41250 | 617 |
| 523 | 20250421 | 093600 | 974027025 | 41400 | 41300 | 41400 | 41250 | 1158 |
| 524 | 20250421 | 093500 | 926151775 | 41400 | 41350 | 41400 | 41250 | 1033 |
| 525 | 20250421 | 093400 | 883485775 | 41400 | 41350 | 41400 | 41350 | 123 |
| 526 | 20250421 | 093300 | 878397175 | 41350 | 41300 | 41350 | 41300 | 33 |
| 527 | 20250421 | 093200 | 877033975 | 41300 | 41300 | 41300 | 41250 | 620 |
| 528 | 20250421 | 093100 | 851432175 | 41400 | 41350 | 41400 | 41250 | 389 |
| 529 | 20250421 | 093000 | 835366875 | 41400 | 41400 | 41450 | 41400 | 509 |
| 530 | 20250421 | 092900 | 814290825 | 41450 | 41300 | 41450 | 41300 | 1108 |
| 531 | 20250421 | 092800 | 768468225 | 41250 | 41250 | 41250 | 41250 | 7 |
| 532 | 20250421 | 092700 | 768179475 | 41300 | 41200 | 41300 | 41200 | 381 |
| 533 | 20250421 | 092600 | 752461275 | 41200 | 41200 | 41200 | 41200 | 6 |
| 534 | 20250421 | 092500 | 752214075 | 41200 | 41200 | 41200 | 41200 | 209 |
| 535 | 20250421 | 092400 | 743603275 | 41200 | 41200 | 41200 | 41200 | 204 |
| 536 | 20250421 | 092300 | 735198475 | 41300 | 41250 | 41300 | 41250 | 758 |
| 537 | 20250421 | 092200 | 703928125 | 41250 | 41200 | 41250 | 41200 | 1225 |
| 538 | 20250421 | 092100 | 653453675 | 41250 | 41200 | 41250 | 41200 | 566 |
| 539 | 20250421 | 092000 | 630134175 | 41200 | 41200 | 41200 | 41200 | 44 |
| 540 | 20250421 | 091900 | 628321375 | 41250 | 41200 | 41250 | 41200 | 17 |
| 541 | 20250421 | 091800 | 627620625 | 41200 | 41150 | 41250 | 41100 | 400 |
| 542 | 20250421 | 091700 | 611157275 | 41100 | 41100 | 41100 | 41100 | 1 |
| 543 | 20250421 | 091600 | 611116175 | 41150 | 41250 | 41250 | 41150 | 302 |
| 544 | 20250421 | 091500 | 598674925 | 41250 | 41200 | 41250 | 41200 | 165 |
| 545 | 20250421 | 091400 | 591868775 | 41300 | 41150 | 41400 | 41150 | 1948 |
| 546 | 20250421 | 091300 | 511561725 | 41150 | 41050 | 41350 | 41050 | 1218 |
| 547 | 20250421 | 091200 | 461337425 | 41000 | 41000 | 41050 | 40950 | 371 |
| 548 | 20250421 | 091100 | 446127175 | 40950 | 41000 | 41000 | 40900 | 455 |
| 549 | 20250421 | 091000 | 427474075 | 41000 | 40850 | 41050 | 40850 | 742 |
| 550 | 20250421 | 090900 | 397077375 | 40850 | 40800 | 40850 | 40800 | 150 |
| 551 | 20250421 | 090800 | 390955625 | 40800 | 40800 | 40850 | 40800 | 75 |
| 552 | 20250421 | 090700 | 387893275 | 40850 | 40850 | 40850 | 40800 | 277 |
| 553 | 20250421 | 090600 | 376589175 | 40850 | 41200 | 41200 | 40700 | 1014 |
| 554 | 20250421 | 090500 | 335075775 | 41175 | 41200 | 41300 | 41150 | 348 |
| 555 | 20250421 | 090400 | 320746000 | 41150 | 41500 | 41500 | 40800 | 1071 |
| 556 | 20250421 | 090300 | 276637450 | 41500 | 41200 | 41700 | 41150 | 3133 |
| 557 | 20250421 | 090200 | 146638550 | 41200 | 41150 | 41200 | 41150 | 1062 |
| 558 | 20250421 | 090100 | 102925250 | 41050 | 40700 | 41150 | 40600 | 1837 |
| 559 | 20250421 | 090000 | 27869900 | 40550 | 40750 | 40750 | 40550 | 685 |