31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 184300 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 6910 |
| 3 | 20250416 | 184200 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20250416 | 184100 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20250416 | 184000 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20250416 | 183900 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20250416 | 183800 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20250416 | 183700 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20250416 | 183600 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20250416 | 183500 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20250416 | 183400 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20250416 | 183300 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20250416 | 183200 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20250416 | 183100 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20250416 | 183000 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20250416 | 182900 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20250416 | 182800 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20250416 | 182700 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20250416 | 182600 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20250416 | 182500 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20250416 | 182400 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20250416 | 182300 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20250416 | 182200 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20250416 | 182100 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20250416 | 182000 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20250416 | 181900 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20250416 | 181800 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20250416 | 181700 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20250416 | 181600 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20250416 | 181500 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20250416 | 181400 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20250416 | 181300 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 6910 |
| 33 | 20250416 | 181200 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20250416 | 181100 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20250416 | 181000 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20250416 | 180900 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20250416 | 180800 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20250416 | 180700 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20250416 | 180600 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20250416 | 180500 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20250416 | 180400 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20250416 | 180300 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20250416 | 180200 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20250416 | 180100 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20250416 | 180000 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20250416 | 175900 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20250416 | 175800 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20250416 | 175700 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20250416 | 175600 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20250416 | 175500 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20250416 | 175400 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20250416 | 175300 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20250416 | 175200 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20250416 | 175100 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20250416 | 175000 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20250416 | 174900 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20250416 | 174800 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20250416 | 174700 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20250416 | 174600 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20250416 | 174500 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20250416 | 174400 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20250416 | 174300 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 6910 |
| 63 | 20250416 | 174200 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20250416 | 174100 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20250416 | 174000 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20250416 | 173900 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20250416 | 173800 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20250416 | 173700 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20250416 | 173600 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20250416 | 173500 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20250416 | 173400 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20250416 | 173300 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20250416 | 173200 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20250416 | 173100 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20250416 | 173000 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20250416 | 172900 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20250416 | 172800 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20250416 | 172700 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20250416 | 172600 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20250416 | 172500 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20250416 | 172400 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20250416 | 172300 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20250416 | 172200 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20250416 | 172100 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20250416 | 172000 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20250416 | 171900 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20250416 | 171800 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20250416 | 171700 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20250416 | 171600 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20250416 | 171500 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20250416 | 171400 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20250416 | 171300 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 6910 |
| 93 | 20250416 | 171200 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20250416 | 171100 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20250416 | 171000 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20250416 | 170900 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20250416 | 170800 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20250416 | 170700 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20250416 | 170600 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20250416 | 170500 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20250416 | 170400 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20250416 | 170300 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20250416 | 170200 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20250416 | 170100 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20250416 | 170000 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20250416 | 165900 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20250416 | 165800 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20250416 | 165700 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20250416 | 165600 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20250416 | 165500 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20250416 | 165400 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20250416 | 165300 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20250416 | 165200 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20250416 | 165100 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20250416 | 165000 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20250416 | 164900 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20250416 | 164800 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20250416 | 164700 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20250416 | 164600 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20250416 | 164500 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20250416 | 164400 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20250416 | 164300 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 6910 |
| 123 | 20250416 | 164200 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20250416 | 164100 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20250416 | 164000 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20250416 | 163900 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20250416 | 163800 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20250416 | 163700 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20250416 | 163600 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20250416 | 163500 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20250416 | 163400 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20250416 | 163300 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20250416 | 163200 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20250416 | 163100 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20250416 | 163000 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20250416 | 162900 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20250416 | 162800 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20250416 | 162700 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20250416 | 162600 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20250416 | 162500 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20250416 | 162400 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20250416 | 162300 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20250416 | 162200 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20250416 | 162100 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20250416 | 162000 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20250416 | 161900 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20250416 | 161800 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20250416 | 161700 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20250416 | 161600 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20250416 | 161500 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20250416 | 161400 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20250416 | 161300 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 6910 |
| 153 | 20250416 | 161200 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20250416 | 161100 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20250416 | 161000 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20250416 | 160900 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20250416 | 160800 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20250416 | 160700 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20250416 | 160600 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20250416 | 160500 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20250416 | 160400 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20250416 | 160300 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20250416 | 160200 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20250416 | 160100 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20250416 | 160000 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20250416 | 155900 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20250416 | 155800 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20250416 | 155700 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20250416 | 155600 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20250416 | 155500 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20250416 | 155400 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20250416 | 155300 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20250416 | 155200 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20250416 | 155100 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20250416 | 155000 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20250416 | 154900 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20250416 | 154800 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20250416 | 154700 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20250416 | 154600 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20250416 | 154500 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20250416 | 154400 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20250416 | 154300 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 6910 |
| 183 | 20250416 | 154200 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20250416 | 154100 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20250416 | 154000 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20250416 | 153900 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20250416 | 153800 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20250416 | 153700 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20250416 | 153600 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20250416 | 153500 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20250416 | 153400 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20250416 | 153300 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20250416 | 153200 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20250416 | 153100 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20250416 | 153000 | 9413748675 | 21650 | 21650 | 21650 | 21650 | 6910 |
| 196 | 20250416 | 152900 | 9264147175 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20250416 | 152800 | 9264147175 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20250416 | 152700 | 9264147175 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20250416 | 152600 | 9264147175 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20250416 | 152500 | 9264147175 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20250416 | 152400 | 9264147175 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20250416 | 152300 | 9264147175 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20250416 | 152200 | 9264147175 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20250416 | 152100 | 9264147175 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20250416 | 152000 | 9264147175 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20250416 | 151900 | 9264147175 | 21550 | 21600 | 21600 | 21500 | 3875 |
| 207 | 20250416 | 151800 | 9180762625 | 21550 | 21550 | 21600 | 21550 | 1140 |
| 208 | 20250416 | 151700 | 9156169825 | 21550 | 21650 | 21650 | 21550 | 818 |
| 209 | 20250416 | 151600 | 9138513075 | 21650 | 21650 | 21650 | 21600 | 447 |
| 210 | 20250416 | 151500 | 9128857350 | 21650 | 21650 | 21650 | 21600 | 368 |
| 211 | 20250416 | 151400 | 9120891900 | 21650 | 21600 | 21650 | 21600 | 450 |
| 212 | 20250416 | 151300 | 9111169800 | 21600 | 21650 | 21650 | 21600 | 32 |
| 213 | 20250416 | 151200 | 9110478050 | 21650 | 21600 | 21650 | 21600 | 85 |
| 214 | 20250416 | 151100 | 9108641550 | 21600 | 21700 | 21700 | 21600 | 64 |
| 215 | 20250416 | 151000 | 9107258650 | 21700 | 21550 | 21750 | 21550 | 1645 |
| 216 | 20250416 | 150900 | 9071644050 | 21550 | 21550 | 21600 | 21550 | 1655 |
| 217 | 20250416 | 150800 | 9035976250 | 21550 | 21600 | 21600 | 21550 | 2830 |
| 218 | 20250416 | 150700 | 8974917450 | 21600 | 21600 | 21600 | 21550 | 269 |
| 219 | 20250416 | 150600 | 8969117250 | 21600 | 21700 | 21750 | 21600 | 2393 |
| 220 | 20250416 | 150500 | 8917258600 | 21700 | 21650 | 21700 | 21650 | 184 |
| 221 | 20250416 | 150400 | 8913273000 | 21650 | 21650 | 21650 | 21550 | 1913 |
| 222 | 20250416 | 150300 | 8871963100 | 21650 | 21650 | 21650 | 21650 | 294 |
| 223 | 20250416 | 150200 | 8865598000 | 21650 | 21600 | 21650 | 21600 | 101 |
| 224 | 20250416 | 150100 | 8863411850 | 21600 | 21650 | 21650 | 21550 | 2851 |
| 225 | 20250416 | 150000 | 8801907350 | 21650 | 21600 | 21650 | 21550 | 1280 |
| 226 | 20250416 | 145900 | 8774229650 | 21550 | 21575 | 21575 | 21550 | 182 |
| 227 | 20250416 | 145800 | 8770307450 | 21600 | 21600 | 21600 | 21600 | 673 |
| 228 | 20250416 | 145700 | 8755770650 | 21600 | 21550 | 21600 | 21550 | 145 |
| 229 | 20250416 | 145600 | 8752645300 | 21600 | 21600 | 21600 | 21500 | 271 |
| 230 | 20250416 | 145500 | 8746816700 | 21550 | 21550 | 21550 | 21550 | 691 |
| 231 | 20250416 | 145400 | 8731925650 | 21550 | 21550 | 21600 | 21550 | 666 |
| 232 | 20250416 | 145300 | 8717573100 | 21600 | 21600 | 21600 | 21550 | 693 |
| 233 | 20250416 | 145200 | 8702628650 | 21600 | 21650 | 21650 | 21600 | 830 |
| 234 | 20250416 | 145100 | 8684680050 | 21600 | 21550 | 21650 | 21550 | 718 |
| 235 | 20250416 | 145000 | 8669153550 | 21600 | 21550 | 21600 | 21550 | 155 |
| 236 | 20250416 | 144900 | 8665812850 | 21550 | 21550 | 21600 | 21550 | 510 |
| 237 | 20250416 | 144800 | 8654813750 | 21500 | 21600 | 21600 | 21500 | 3095 |
| 238 | 20250416 | 144700 | 8588071700 | 21600 | 21700 | 21700 | 21600 | 647 |
| 239 | 20250416 | 144600 | 8574095150 | 21600 | 21700 | 21700 | 21600 | 773 |
| 240 | 20250416 | 144500 | 8557369450 | 21750 | 21700 | 21750 | 21700 | 227 |
| 241 | 20250416 | 144400 | 8552438050 | 21700 | 21650 | 21700 | 21650 | 133 |
| 242 | 20250416 | 144300 | 8549552550 | 21650 | 21600 | 21650 | 21600 | 356 |
| 243 | 20250416 | 144200 | 8541859250 | 21650 | 21650 | 21650 | 21650 | 353 |
| 244 | 20250416 | 144100 | 8534216800 | 21650 | 21700 | 21700 | 21650 | 354 |
| 245 | 20250416 | 144000 | 8526549900 | 21700 | 21850 | 21850 | 21700 | 291 |
| 246 | 20250416 | 143900 | 8520212150 | 21800 | 21800 | 21800 | 21750 | 590 |
| 247 | 20250416 | 143800 | 8507358950 | 21800 | 21700 | 21800 | 21700 | 447 |
| 248 | 20250416 | 143700 | 8497640550 | 21650 | 21650 | 21650 | 21650 | 197 |
| 249 | 20250416 | 143600 | 8493375500 | 21650 | 21700 | 21700 | 21650 | 216 |
| 250 | 20250416 | 143500 | 8488688350 | 21700 | 21600 | 21700 | 21600 | 1220 |
| 251 | 20250416 | 143400 | 8462270000 | 21600 | 21650 | 21650 | 21600 | 282 |
| 252 | 20250416 | 143300 | 8456167400 | 21650 | 21600 | 21700 | 21600 | 203 |
| 253 | 20250416 | 143200 | 8451771350 | 21600 | 21700 | 21700 | 21600 | 3309 |
| 254 | 20250416 | 143100 | 8380277200 | 21650 | 21700 | 21700 | 21650 | 1561 |
| 255 | 20250416 | 143000 | 8346475000 | 21700 | 21650 | 21700 | 21650 | 174 |
| 256 | 20250416 | 142900 | 8342701450 | 21700 | 21750 | 21750 | 21650 | 1087 |
| 257 | 20250416 | 142800 | 8319156450 | 21750 | 21700 | 21750 | 21700 | 336 |
| 258 | 20250416 | 142700 | 8311864900 | 21700 | 21725 | 21750 | 21700 | 719 |
| 259 | 20250416 | 142600 | 8296238325 | 21700 | 21850 | 21850 | 21700 | 4954 |
| 260 | 20250416 | 142500 | 8188381500 | 21850 | 21850 | 21850 | 21850 | 228 |
| 261 | 20250416 | 142400 | 8183399700 | 21900 | 21950 | 21950 | 21850 | 621 |
| 262 | 20250416 | 142300 | 8169801800 | 21950 | 21900 | 21950 | 21900 | 660 |
| 263 | 20250416 | 142200 | 8155347600 | 21900 | 21950 | 21950 | 21900 | 543 |
| 264 | 20250416 | 142100 | 8143451800 | 21900 | 21950 | 22000 | 21900 | 1187 |
| 265 | 20250416 | 142000 | 8117379450 | 22000 | 22000 | 22050 | 22000 | 1854 |
| 266 | 20250416 | 141900 | 8076552950 | 22000 | 21800 | 22000 | 21800 | 3819 |
| 267 | 20250416 | 141800 | 7992620850 | 21850 | 21900 | 21900 | 21800 | 982 |
| 268 | 20250416 | 141700 | 7971162150 | 21900 | 21900 | 21950 | 21900 | 2351 |
| 269 | 20250416 | 141600 | 7919601550 | 21900 | 21800 | 21900 | 21800 | 643 |
| 270 | 20250416 | 141500 | 7905533450 | 21800 | 21900 | 21900 | 21800 | 354 |
| 271 | 20250416 | 141400 | 7897799100 | 21850 | 21850 | 21900 | 21800 | 789 |
| 272 | 20250416 | 141300 | 7880566950 | 21850 | 21800 | 21850 | 21800 | 118 |
| 273 | 20250416 | 141200 | 7877989750 | 21800 | 21750 | 21800 | 21700 | 7262 |
| 274 | 20250416 | 141100 | 7720051350 | 21700 | 21700 | 21700 | 21650 | 802 |
| 275 | 20250416 | 141000 | 7702670900 | 21700 | 21700 | 21750 | 21700 | 847 |
| 276 | 20250416 | 140900 | 7684286750 | 21700 | 21800 | 21850 | 21700 | 3348 |
| 277 | 20250416 | 140800 | 7611415500 | 21850 | 21850 | 21850 | 21850 | 1139 |
| 278 | 20250416 | 140700 | 7586528350 | 21850 | 21800 | 21850 | 21800 | 557 |
| 279 | 20250416 | 140600 | 7574367050 | 21800 | 21850 | 21850 | 21800 | 481 |
| 280 | 20250416 | 140500 | 7563872200 | 21850 | 21775 | 21850 | 21775 | 709 |
| 281 | 20250416 | 140400 | 7548399875 | 21800 | 21750 | 21800 | 21750 | 150 |
| 282 | 20250416 | 140300 | 7545129975 | 21800 | 21650 | 21800 | 21650 | 2353 |
| 283 | 20250416 | 140200 | 7493971225 | 21700 | 21650 | 21700 | 21650 | 61 |
| 284 | 20250416 | 140100 | 7492650525 | 21650 | 21600 | 21650 | 21550 | 992 |
| 285 | 20250416 | 140000 | 7471187975 | 21550 | 21600 | 21700 | 21550 | 2716 |
| 286 | 20250416 | 135900 | 7412398775 | 21500 | 21550 | 21650 | 21500 | 2065 |
| 287 | 20250416 | 135800 | 7367802775 | 21500 | 21600 | 21600 | 21500 | 102 |
| 288 | 20250416 | 135700 | 7365600575 | 21500 | 21650 | 21650 | 21500 | 577 |
| 289 | 20250416 | 135600 | 7353147275 | 21650 | 21600 | 21650 | 21600 | 992 |
| 290 | 20250416 | 135500 | 7331719825 | 21600 | 21550 | 21600 | 21500 | 59 |
| 291 | 20250416 | 135400 | 7330445625 | 21500 | 21500 | 21500 | 21500 | 50 |
| 292 | 20250416 | 135300 | 7329370625 | 21500 | 21500 | 21500 | 21450 | 282 |
| 293 | 20250416 | 135200 | 7323308325 | 21500 | 21550 | 21550 | 21500 | 4614 |
| 294 | 20250416 | 135100 | 7224051875 | 21600 | 21600 | 21600 | 21600 | 55 |
| 295 | 20250416 | 135000 | 7222863875 | 21600 | 21600 | 21600 | 21600 | 64 |
| 296 | 20250416 | 134900 | 7221481475 | 21550 | 21550 | 21550 | 21550 | 181 |
| 297 | 20250416 | 134800 | 7217580925 | 21550 | 21650 | 21650 | 21550 | 903 |
| 298 | 20250416 | 134700 | 7198076125 | 21600 | 21600 | 21650 | 21600 | 144 |
| 299 | 20250416 | 134600 | 7194964575 | 21600 | 21600 | 21650 | 21600 | 562 |
| 300 | 20250416 | 134500 | 7182825125 | 21600 | 21600 | 21600 | 21600 | 0 |
| 301 | 20250416 | 134400 | 7182825125 | 21600 | 21600 | 21600 | 21550 | 231 |
| 302 | 20250416 | 134300 | 7177846975 | 21600 | 21550 | 21600 | 21550 | 52 |
| 303 | 20250416 | 134200 | 7176726325 | 21600 | 21550 | 21600 | 21550 | 461 |
| 304 | 20250416 | 134100 | 7166773025 | 21550 | 21500 | 21550 | 21500 | 152 |
| 305 | 20250416 | 134000 | 7163503225 | 21500 | 21550 | 21600 | 21500 | 531 |
| 306 | 20250416 | 133900 | 7152045625 | 21550 | 21500 | 21550 | 21500 | 2776 |
| 307 | 20250416 | 133800 | 7092328925 | 21500 | 21500 | 21525 | 21500 | 121 |
| 308 | 20250416 | 133700 | 7089727375 | 21500 | 21500 | 21550 | 21500 | 508 |
| 309 | 20250416 | 133600 | 7078797575 | 21500 | 21525 | 21525 | 21500 | 261 |
| 310 | 20250416 | 133500 | 7073185950 | 21500 | 21500 | 21500 | 21500 | 87 |
| 311 | 20250416 | 133400 | 7071315450 | 21500 | 21550 | 21550 | 21500 | 1469 |
| 312 | 20250416 | 133300 | 7039729800 | 21550 | 21500 | 21550 | 21500 | 393 |
| 313 | 20250416 | 133200 | 7031270225 | 21500 | 21550 | 21550 | 21500 | 397 |
| 314 | 20250416 | 133100 | 7022717275 | 21550 | 21600 | 21600 | 21550 | 2559 |
| 315 | 20250416 | 133000 | 6967566225 | 21600 | 21650 | 21650 | 21600 | 300 |
| 316 | 20250416 | 132900 | 6961085925 | 21600 | 21600 | 21650 | 21600 | 284 |
| 317 | 20250416 | 132800 | 6954951475 | 21600 | 21600 | 21650 | 21600 | 6 |
| 318 | 20250416 | 132700 | 6954821825 | 21600 | 21600 | 21600 | 21550 | 207 |
| 319 | 20250416 | 132600 | 6950352725 | 21600 | 21650 | 21650 | 21600 | 13 |
| 320 | 20250416 | 132500 | 6950071425 | 21650 | 21650 | 21650 | 21600 | 521 |
| 321 | 20250416 | 132400 | 6938792525 | 21650 | 21650 | 21650 | 21650 | 1 |
| 322 | 20250416 | 132300 | 6938770875 | 21600 | 21550 | 21650 | 21550 | 875 |
| 323 | 20250416 | 132200 | 6919908375 | 21550 | 21600 | 21650 | 21550 | 231 |
| 324 | 20250416 | 132100 | 6914918775 | 21600 | 21550 | 21600 | 21550 | 256 |
| 325 | 20250416 | 132000 | 6909393625 | 21650 | 21550 | 21650 | 21550 | 1029 |
| 326 | 20250416 | 131900 | 6887218475 | 21550 | 21700 | 21700 | 21550 | 3193 |
| 327 | 20250416 | 131800 | 6818348575 | 21650 | 21700 | 21700 | 21600 | 1087 |
| 328 | 20250416 | 131700 | 6794852125 | 21650 | 21750 | 21750 | 21650 | 65 |
| 329 | 20250416 | 131600 | 6793439875 | 21750 | 21700 | 21750 | 21700 | 72 |
| 330 | 20250416 | 131500 | 6791874375 | 21750 | 21600 | 21750 | 21600 | 531 |
| 331 | 20250416 | 131400 | 6780376925 | 21600 | 21600 | 21600 | 21600 | 394 |
| 332 | 20250416 | 131300 | 6771866525 | 21600 | 21600 | 21600 | 21600 | 9 |
| 333 | 20250416 | 131200 | 6771672125 | 21600 | 21600 | 21600 | 21600 | 195 |
| 334 | 20250416 | 131100 | 6767460125 | 21600 | 21550 | 21650 | 21550 | 799 |
| 335 | 20250416 | 131000 | 6750216525 | 21550 | 21550 | 21550 | 21550 | 1112 |
| 336 | 20250416 | 130900 | 6726252925 | 21600 | 21550 | 21600 | 21550 | 315 |
| 337 | 20250416 | 130800 | 6719449425 | 21600 | 21600 | 21600 | 21600 | 1663 |
| 338 | 20250416 | 130700 | 6683528625 | 21600 | 21600 | 21650 | 21600 | 580 |
| 339 | 20250416 | 130600 | 6670999125 | 21650 | 21650 | 21650 | 21600 | 353 |
| 340 | 20250416 | 130500 | 6663368025 | 21650 | 21600 | 21650 | 21600 | 168 |
| 341 | 20250416 | 130400 | 6659738475 | 21600 | 21650 | 21650 | 21600 | 295 |
| 342 | 20250416 | 130300 | 6653365625 | 21600 | 21600 | 21600 | 21600 | 31 |
| 343 | 20250416 | 130200 | 6652696025 | 21650 | 21650 | 21650 | 21650 | 77 |
| 344 | 20250416 | 130100 | 6651028975 | 21650 | 21650 | 21650 | 21650 | 3152 |
| 345 | 20250416 | 130000 | 6582788175 | 21650 | 21650 | 21675 | 21650 | 237 |
| 346 | 20250416 | 125900 | 6577657075 | 21650 | 21650 | 21650 | 21650 | 886 |
| 347 | 20250416 | 125800 | 6558475175 | 21650 | 21650 | 21675 | 21650 | 423 |
| 348 | 20250416 | 125700 | 6549316850 | 21650 | 21650 | 21650 | 21650 | 608 |
| 349 | 20250416 | 125600 | 6536153650 | 21650 | 21650 | 21750 | 21650 | 567 |
| 350 | 20250416 | 125500 | 6523865250 | 21650 | 21700 | 21750 | 21650 | 875 |
| 351 | 20250416 | 125400 | 6504876500 | 21700 | 21700 | 21700 | 21700 | 35 |
| 352 | 20250416 | 125300 | 6504117000 | 21700 | 21650 | 21700 | 21650 | 284 |
| 353 | 20250416 | 125200 | 6497966400 | 21600 | 21750 | 21750 | 21600 | 1944 |
| 354 | 20250416 | 125100 | 6455856800 | 21750 | 21750 | 21750 | 21750 | 100 |
| 355 | 20250416 | 125000 | 6453681800 | 21750 | 21700 | 21800 | 21700 | 872 |
| 356 | 20250416 | 124900 | 6434697100 | 21750 | 21750 | 21750 | 21700 | 2024 |
| 357 | 20250416 | 124800 | 6390683100 | 21750 | 21700 | 21750 | 21700 | 683 |
| 358 | 20250416 | 124700 | 6375829300 | 21750 | 21750 | 21750 | 21750 | 2 |
| 359 | 20250416 | 124600 | 6375785800 | 21750 | 21700 | 21750 | 21700 | 519 |
| 360 | 20250416 | 124500 | 6364523400 | 21700 | 21700 | 21750 | 21700 | 216 |
| 361 | 20250416 | 124400 | 6359835100 | 21750 | 21750 | 21750 | 21750 | 135 |
| 362 | 20250416 | 124300 | 6356898850 | 21750 | 21750 | 21750 | 21750 | 17 |
| 363 | 20250416 | 124200 | 6356529100 | 21750 | 21800 | 21800 | 21750 | 124 |
| 364 | 20250416 | 124100 | 6353828700 | 21800 | 21800 | 21800 | 21750 | 120 |
| 365 | 20250416 | 124000 | 6351217700 | 21700 | 21750 | 21750 | 21700 | 100 |
| 366 | 20250416 | 123900 | 6349045650 | 21750 | 21775 | 21775 | 21750 | 151 |
| 367 | 20250416 | 123800 | 6345761375 | 21850 | 21850 | 21850 | 21850 | 25 |
| 368 | 20250416 | 123700 | 6345215125 | 21750 | 21800 | 21800 | 21750 | 92 |
| 369 | 20250416 | 123600 | 6343211275 | 21850 | 21750 | 21850 | 21750 | 608 |
| 370 | 20250416 | 123500 | 6329986825 | 21800 | 21850 | 21850 | 21800 | 455 |
| 371 | 20250416 | 123400 | 6320064325 | 21850 | 21900 | 21900 | 21850 | 504 |
| 372 | 20250416 | 123300 | 6309051725 | 21900 | 21850 | 21900 | 21850 | 241 |
| 373 | 20250416 | 123200 | 6303784325 | 21850 | 21800 | 21900 | 21800 | 462 |
| 374 | 20250416 | 123100 | 6293688875 | 21800 | 21800 | 21800 | 21800 | 823 |
| 375 | 20250416 | 123000 | 6275747475 | 21750 | 21800 | 21800 | 21750 | 35 |
| 376 | 20250416 | 122900 | 6274985475 | 21800 | 21800 | 21800 | 21700 | 100 |
| 377 | 20250416 | 122800 | 6272810075 | 21800 | 21750 | 21800 | 21700 | 258 |
| 378 | 20250416 | 122700 | 6267198375 | 21750 | 21700 | 21750 | 21700 | 285 |
| 379 | 20250416 | 122600 | 6261012075 | 21700 | 21700 | 21700 | 21700 | 436 |
| 380 | 20250416 | 122500 | 6251550875 | 21700 | 21750 | 21750 | 21700 | 657 |
| 381 | 20250416 | 122400 | 6237284525 | 21750 | 21750 | 21750 | 21700 | 630 |
| 382 | 20250416 | 122300 | 6223590025 | 21700 | 21800 | 21850 | 21700 | 754 |
| 383 | 20250416 | 122200 | 6207205725 | 21800 | 21800 | 21850 | 21800 | 122 |
| 384 | 20250416 | 122100 | 6204545575 | 21800 | 21800 | 21850 | 21800 | 144 |
| 385 | 20250416 | 122000 | 6201404325 | 21800 | 21800 | 21800 | 21800 | 60 |
| 386 | 20250416 | 121900 | 6200096325 | 21850 | 21850 | 21850 | 21800 | 224 |
| 387 | 20250416 | 121800 | 6195202425 | 21850 | 21850 | 21850 | 21850 | 37 |
| 388 | 20250416 | 121700 | 6194393975 | 21850 | 21800 | 21850 | 21800 | 94 |
| 389 | 20250416 | 121600 | 6192342275 | 21800 | 21750 | 21800 | 21750 | 223 |
| 390 | 20250416 | 121500 | 6187491575 | 21800 | 21800 | 21800 | 21800 | 79 |
| 391 | 20250416 | 121400 | 6185769375 | 21850 | 21850 | 21850 | 21800 | 616 |
| 392 | 20250416 | 121300 | 6172339825 | 21850 | 21800 | 21850 | 21800 | 50 |
| 393 | 20250416 | 121200 | 6171248325 | 21800 | 21800 | 21800 | 21800 | 693 |
| 394 | 20250416 | 121100 | 6156140925 | 21800 | 21750 | 21800 | 21750 | 238 |
| 395 | 20250416 | 121000 | 6150963725 | 21700 | 21750 | 21750 | 21700 | 244 |
| 396 | 20250416 | 120900 | 6145659375 | 21750 | 21800 | 21800 | 21750 | 749 |
| 397 | 20250416 | 120800 | 6129366325 | 21800 | 21800 | 21800 | 21800 | 288 |
| 398 | 20250416 | 120700 | 6123087925 | 21800 | 21800 | 21850 | 21800 | 477 |
| 399 | 20250416 | 120600 | 6112688825 | 21800 | 21800 | 21800 | 21800 | 433 |
| 400 | 20250416 | 120500 | 6103249425 | 21850 | 21850 | 21850 | 21850 | 3 |
| 401 | 20250416 | 120400 | 6103183875 | 21850 | 21800 | 21850 | 21800 | 82 |
| 402 | 20250416 | 120300 | 6101395975 | 21800 | 21750 | 21800 | 21750 | 232 |
| 403 | 20250416 | 120200 | 6096338425 | 21750 | 21800 | 21850 | 21750 | 431 |
| 404 | 20250416 | 120100 | 6086944525 | 21800 | 21850 | 21850 | 21800 | 942 |
| 405 | 20250416 | 120000 | 6066362625 | 21850 | 21750 | 21850 | 21750 | 348 |
| 406 | 20250416 | 115900 | 6058770275 | 21750 | 21750 | 21900 | 21750 | 277 |
| 407 | 20250416 | 115800 | 6052720125 | 21750 | 21750 | 21750 | 21750 | 59 |
| 408 | 20250416 | 115700 | 6051436875 | 21750 | 21750 | 21750 | 21750 | 102 |
| 409 | 20250416 | 115600 | 6049218375 | 21750 | 21700 | 21750 | 21700 | 347 |
| 410 | 20250416 | 115500 | 6041688175 | 21800 | 21700 | 21800 | 21700 | 290 |
| 411 | 20250416 | 115400 | 6035386175 | 21700 | 21700 | 21750 | 21700 | 174 |
| 412 | 20250416 | 115300 | 6031608450 | 21700 | 21750 | 21750 | 21700 | 624 |
| 413 | 20250416 | 115200 | 6018047350 | 21750 | 21850 | 21850 | 21750 | 2337 |
| 414 | 20250416 | 115100 | 5967159000 | 21850 | 21900 | 21900 | 21850 | 866 |
| 415 | 20250416 | 115000 | 5948226400 | 21900 | 21800 | 21900 | 21800 | 356 |
| 416 | 20250416 | 114900 | 5940430650 | 21800 | 21850 | 21850 | 21750 | 2913 |
| 417 | 20250416 | 114800 | 5876966950 | 21850 | 21900 | 21900 | 21850 | 270 |
| 418 | 20250416 | 114700 | 5871059775 | 21925 | 21925 | 21925 | 21925 | 50 |
| 419 | 20250416 | 114600 | 5869963525 | 21900 | 21900 | 21950 | 21900 | 313 |
| 420 | 20250416 | 114500 | 5863101225 | 21900 | 21900 | 21900 | 21900 | 517 |
| 421 | 20250416 | 114400 | 5851778925 | 21900 | 21950 | 22000 | 21900 | 1012 |
| 422 | 20250416 | 114300 | 5829562175 | 21900 | 22000 | 22000 | 21900 | 1059 |
| 423 | 20250416 | 114200 | 5806342850 | 22000 | 21900 | 22000 | 21900 | 1203 |
| 424 | 20250416 | 114100 | 5779919450 | 21950 | 21850 | 21950 | 21850 | 1557 |
| 425 | 20250416 | 114000 | 5745814900 | 21900 | 22050 | 22100 | 21900 | 3422 |
| 426 | 20250416 | 113900 | 5670551950 | 22050 | 22200 | 22200 | 21950 | 5415 |
| 427 | 20250416 | 113800 | 5550833850 | 22200 | 21950 | 22200 | 21950 | 10062 |
| 428 | 20250416 | 113700 | 5328719050 | 21950 | 21950 | 22000 | 21900 | 1042 |
| 429 | 20250416 | 113600 | 5305856900 | 21950 | 21900 | 21950 | 21900 | 2263 |
| 430 | 20250416 | 113500 | 5256254650 | 21900 | 21900 | 21900 | 21850 | 729 |
| 431 | 20250416 | 113400 | 5240290650 | 21900 | 21850 | 21900 | 21850 | 96 |
| 432 | 20250416 | 113300 | 5238188550 | 21850 | 21850 | 21900 | 21850 | 1259 |
| 433 | 20250416 | 113200 | 5210663750 | 21850 | 21750 | 21850 | 21750 | 2516 |
| 434 | 20250416 | 113100 | 5155798650 | 21750 | 21750 | 21750 | 21750 | 271 |
| 435 | 20250416 | 113000 | 5149904400 | 21750 | 21750 | 21750 | 21750 | 28 |
| 436 | 20250416 | 112900 | 5149295400 | 21750 | 21750 | 21750 | 21750 | 363 |
| 437 | 20250416 | 112800 | 5141400150 | 21750 | 21750 | 21750 | 21700 | 1019 |
| 438 | 20250416 | 112700 | 5119256500 | 21800 | 21800 | 21800 | 21800 | 726 |
| 439 | 20250416 | 112600 | 5103429700 | 21800 | 21850 | 21850 | 21800 | 676 |
| 440 | 20250416 | 112500 | 5088659400 | 21800 | 21800 | 21850 | 21800 | 589 |
| 441 | 20250416 | 112400 | 5075817975 | 21825 | 21850 | 21850 | 21800 | 415 |
| 442 | 20250416 | 112300 | 5066770375 | 21800 | 21800 | 21850 | 21800 | 214 |
| 443 | 20250416 | 112200 | 5062105075 | 21850 | 21850 | 21850 | 21800 | 1762 |
| 444 | 20250416 | 112100 | 5023630275 | 21800 | 21800 | 21800 | 21800 | 1376 |
| 445 | 20250416 | 112000 | 4993633475 | 21850 | 21800 | 21850 | 21800 | 372 |
| 446 | 20250416 | 111900 | 4985506475 | 21800 | 21750 | 21825 | 21750 | 1440 |
| 447 | 20250416 | 111800 | 4954141375 | 21750 | 21750 | 21750 | 21750 | 1013 |
| 448 | 20250416 | 111700 | 4932108625 | 21800 | 21800 | 21800 | 21750 | 658 |
| 449 | 20250416 | 111600 | 4917770475 | 21750 | 21750 | 21800 | 21750 | 833 |
| 450 | 20250416 | 111500 | 4899634625 | 21700 | 21650 | 21700 | 21650 | 1057 |
| 451 | 20250416 | 111400 | 4876721325 | 21600 | 21550 | 21600 | 21550 | 247 |
| 452 | 20250416 | 111300 | 4871388225 | 21600 | 21650 | 21650 | 21550 | 797 |
| 453 | 20250416 | 111200 | 4854197575 | 21600 | 21600 | 21650 | 21550 | 437 |
| 454 | 20250416 | 111100 | 4844762575 | 21600 | 21650 | 21700 | 21600 | 93 |
| 455 | 20250416 | 111000 | 4842748975 | 21650 | 21650 | 21650 | 21650 | 558 |
| 456 | 20250416 | 110900 | 4830668275 | 21700 | 21650 | 21700 | 21650 | 53 |
| 457 | 20250416 | 110800 | 4829519175 | 21700 | 21700 | 21750 | 21600 | 599 |
| 458 | 20250416 | 110700 | 4816539025 | 21700 | 21800 | 21800 | 21650 | 1191 |
| 459 | 20250416 | 110600 | 4790627275 | 21700 | 21700 | 21850 | 21700 | 1050 |
| 460 | 20250416 | 110500 | 4767718425 | 21750 | 21650 | 21750 | 21550 | 1221 |
| 461 | 20250416 | 110400 | 4741278075 | 21650 | 21700 | 21700 | 21600 | 308 |
| 462 | 20250416 | 110300 | 4734615725 | 21650 | 21700 | 21700 | 21650 | 420 |
| 463 | 20250416 | 110200 | 4725503075 | 21700 | 21650 | 21700 | 21600 | 1344 |
| 464 | 20250416 | 110100 | 4696410925 | 21600 | 21600 | 21650 | 21500 | 1536 |
| 465 | 20250416 | 110000 | 4663287275 | 21650 | 21650 | 21650 | 21650 | 204 |
| 466 | 20250416 | 105900 | 4658870675 | 21700 | 21600 | 21700 | 21600 | 600 |
| 467 | 20250416 | 105800 | 4645883725 | 21600 | 21600 | 21650 | 21600 | 1486 |
| 468 | 20250416 | 105700 | 4613758775 | 21650 | 21750 | 21800 | 21650 | 1130 |
| 469 | 20250416 | 105600 | 4589243825 | 21750 | 21750 | 21800 | 21750 | 713 |
| 470 | 20250416 | 105500 | 4573731525 | 21750 | 21850 | 21850 | 21750 | 2507 |
| 471 | 20250416 | 105400 | 4519062125 | 21850 | 21900 | 21900 | 21800 | 2438 |
| 472 | 20250416 | 105300 | 4465713775 | 21900 | 21750 | 22000 | 21750 | 7034 |
| 473 | 20250416 | 105200 | 4311637575 | 21750 | 21750 | 21800 | 21650 | 3934 |
| 474 | 20250416 | 105100 | 4226191025 | 21700 | 21550 | 21700 | 21550 | 5233 |
| 475 | 20250416 | 105000 | 4112837825 | 21550 | 21600 | 21700 | 21550 | 3517 |
| 476 | 20250416 | 104900 | 4036824325 | 21600 | 21400 | 21600 | 21400 | 5499 |
| 477 | 20250416 | 104800 | 3918594925 | 21350 | 21300 | 21350 | 21300 | 1292 |
| 478 | 20250416 | 104700 | 3891023775 | 21250 | 21300 | 21300 | 21250 | 467 |
| 479 | 20250416 | 104600 | 3881093100 | 21350 | 21350 | 21350 | 21350 | 1117 |
| 480 | 20250416 | 104500 | 3857245150 | 21300 | 21300 | 21350 | 21300 | 1496 |
| 481 | 20250416 | 104400 | 3825356550 | 21300 | 21300 | 21300 | 21300 | 1 |
| 482 | 20250416 | 104300 | 3825335250 | 21300 | 21250 | 21300 | 21250 | 730 |
| 483 | 20250416 | 104200 | 3809807150 | 21250 | 21250 | 21250 | 21250 | 374 |
| 484 | 20250416 | 104100 | 3801859650 | 21200 | 21200 | 21200 | 21150 | 1154 |
| 485 | 20250416 | 104000 | 3777400850 | 21150 | 21200 | 21200 | 21150 | 406 |
| 486 | 20250416 | 103900 | 3768800150 | 21200 | 21200 | 21200 | 21200 | 110 |
| 487 | 20250416 | 103800 | 3766468150 | 21200 | 21300 | 21300 | 21200 | 241 |
| 488 | 20250416 | 103700 | 3761355300 | 21300 | 21275 | 21300 | 21075 | 2637 |
| 489 | 20250416 | 103600 | 3705656400 | 21300 | 21300 | 21300 | 21250 | 1341 |
| 490 | 20250416 | 103500 | 3677100200 | 21300 | 21300 | 21300 | 21250 | 337 |
| 491 | 20250416 | 103400 | 3669933700 | 21250 | 21200 | 21300 | 21150 | 695 |
| 492 | 20250416 | 103300 | 3655165150 | 21150 | 21100 | 21150 | 21100 | 1102 |
| 493 | 20250416 | 103200 | 3631887750 | 21150 | 21100 | 21150 | 21100 | 162 |
| 494 | 20250416 | 103100 | 3628469200 | 21100 | 21150 | 21150 | 21100 | 963 |
| 495 | 20250416 | 103000 | 3608149400 | 21150 | 21150 | 21150 | 21100 | 471 |
| 496 | 20250416 | 102900 | 3598208250 | 21100 | 21100 | 21150 | 21100 | 447 |
| 497 | 20250416 | 102800 | 3588768450 | 21100 | 21150 | 21150 | 21100 | 911 |
| 498 | 20250416 | 102700 | 3569543250 | 21150 | 21150 | 21150 | 21150 | 25 |
| 499 | 20250416 | 102600 | 3569014500 | 21200 | 21150 | 21200 | 21100 | 512 |
| 500 | 20250416 | 102500 | 3558183800 | 21150 | 21200 | 21200 | 21150 | 171 |
| 501 | 20250416 | 102400 | 3554567000 | 21150 | 21100 | 21150 | 21100 | 1096 |
| 502 | 20250416 | 102300 | 3531397400 | 21100 | 21150 | 21150 | 21100 | 320 |
| 503 | 20250416 | 102200 | 3524644200 | 21150 | 21100 | 21150 | 21050 | 1323 |
| 504 | 20250416 | 102100 | 3496736500 | 21050 | 21200 | 21200 | 21050 | 11801 |
| 505 | 20250416 | 102000 | 3247627350 | 21250 | 21150 | 21250 | 21150 | 447 |
| 506 | 20250416 | 101900 | 3238162750 | 21150 | 21150 | 21200 | 21150 | 439 |
| 507 | 20250416 | 101800 | 3228873400 | 21200 | 21200 | 21250 | 21150 | 1360 |
| 508 | 20250416 | 101700 | 3200078225 | 21200 | 21300 | 21300 | 21150 | 2103 |
| 509 | 20250416 | 101600 | 3155510325 | 21300 | 21200 | 21300 | 21200 | 164 |
| 510 | 20250416 | 101500 | 3152019275 | 21200 | 21200 | 21200 | 21200 | 58 |
| 511 | 20250416 | 101400 | 3150789675 | 21200 | 21200 | 21300 | 21200 | 438 |
| 512 | 20250416 | 101300 | 3141503875 | 21200 | 21150 | 21200 | 21150 | 386 |
| 513 | 20250416 | 101200 | 3133334925 | 21150 | 21200 | 21200 | 21150 | 1331 |
| 514 | 20250416 | 101100 | 3105151300 | 21200 | 21250 | 21250 | 21200 | 550 |
| 515 | 20250416 | 101000 | 3093489250 | 21250 | 21250 | 21275 | 21200 | 1344 |
| 516 | 20250416 | 100900 | 3064973925 | 21250 | 21250 | 21250 | 21250 | 115 |
| 517 | 20250416 | 100800 | 3062530175 | 21250 | 21250 | 21250 | 21250 | 200 |
| 518 | 20250416 | 100700 | 3058280175 | 21250 | 21200 | 21250 | 21200 | 814 |
| 519 | 20250416 | 100600 | 3041004725 | 21200 | 21250 | 21300 | 21200 | 1149 |
| 520 | 20250416 | 100500 | 3016632375 | 21250 | 21250 | 21300 | 21250 | 462 |
| 521 | 20250416 | 100400 | 3006814825 | 21250 | 21300 | 21300 | 21250 | 201 |
| 522 | 20250416 | 100300 | 3002536525 | 21300 | 21300 | 21300 | 21300 | 263 |
| 523 | 20250416 | 100200 | 2996934625 | 21300 | 21300 | 21350 | 21300 | 1196 |
| 524 | 20250416 | 100100 | 2971453275 | 21350 | 21300 | 21350 | 21300 | 104 |
| 525 | 20250416 | 100000 | 2969237775 | 21300 | 21300 | 21300 | 21300 | 3 |
| 526 | 20250416 | 095900 | 2969173875 | 21250 | 21250 | 21250 | 21250 | 542 |
| 527 | 20250416 | 095800 | 2957656375 | 21300 | 21300 | 21300 | 21250 | 530 |
| 528 | 20250416 | 095700 | 2946376575 | 21300 | 21350 | 21400 | 21300 | 696 |
| 529 | 20250416 | 095600 | 2931529775 | 21350 | 21400 | 21400 | 21300 | 697 |
| 530 | 20250416 | 095500 | 2916648450 | 21350 | 21300 | 21350 | 21300 | 1666 |
| 531 | 20250416 | 095400 | 2881123800 | 21250 | 21200 | 21300 | 21150 | 2993 |
| 532 | 20250416 | 095300 | 2817638200 | 21200 | 21200 | 21250 | 21200 | 812 |
| 533 | 20250416 | 095200 | 2800422175 | 21200 | 21200 | 21200 | 21200 | 207 |
| 534 | 20250416 | 095100 | 2796033775 | 21200 | 21250 | 21250 | 21200 | 478 |
| 535 | 20250416 | 095000 | 2785896275 | 21200 | 21150 | 21250 | 21150 | 952 |
| 536 | 20250416 | 094900 | 2765729075 | 21150 | 21200 | 21200 | 21150 | 346 |
| 537 | 20250416 | 094800 | 2758409575 | 21200 | 21200 | 21200 | 21150 | 908 |
| 538 | 20250416 | 094700 | 2739187825 | 21250 | 21250 | 21250 | 21200 | 2631 |
| 539 | 20250416 | 094600 | 2683385075 | 21250 | 21200 | 21250 | 21200 | 784 |
| 540 | 20250416 | 094500 | 2666748975 | 21200 | 21200 | 21250 | 21200 | 1347 |
| 541 | 20250416 | 094400 | 2638187975 | 21200 | 21200 | 21200 | 21200 | 351 |
| 542 | 20250416 | 094300 | 2630746775 | 21200 | 21250 | 21250 | 21150 | 3910 |
| 543 | 20250416 | 094200 | 2547857975 | 21250 | 21300 | 21350 | 21250 | 601 |
| 544 | 20250416 | 094100 | 2535082025 | 21300 | 21250 | 21300 | 21250 | 623 |
| 545 | 20250416 | 094000 | 2521824975 | 21300 | 21200 | 21300 | 21200 | 377 |
| 546 | 20250416 | 093900 | 2513802625 | 21250 | 21300 | 21300 | 21200 | 829 |
| 547 | 20250416 | 093800 | 2496187875 | 21250 | 21400 | 21450 | 21250 | 306 |
| 548 | 20250416 | 093700 | 2489654225 | 21400 | 21275 | 21400 | 21225 | 1802 |
| 549 | 20250416 | 093600 | 2451356175 | 21300 | 21450 | 21450 | 21250 | 10501 |
| 550 | 20250416 | 093500 | 2226218525 | 21500 | 21550 | 21600 | 21500 | 2672 |
| 551 | 20250416 | 093400 | 2168579975 | 21600 | 21600 | 21600 | 21500 | 1082 |
| 552 | 20250416 | 093300 | 2145248975 | 21600 | 21350 | 21600 | 21350 | 2614 |
| 553 | 20250416 | 093200 | 2089091975 | 21350 | 21350 | 21500 | 21350 | 802 |
| 554 | 20250416 | 093100 | 2071910525 | 21350 | 21300 | 21350 | 21250 | 897 |
| 555 | 20250416 | 093000 | 2052827100 | 21250 | 21300 | 21325 | 21200 | 2282 |
| 556 | 20250416 | 092900 | 2004360575 | 21250 | 21250 | 21250 | 21250 | 382 |
| 557 | 20250416 | 092800 | 1996243075 | 21200 | 21300 | 21325 | 21200 | 976 |
| 558 | 20250416 | 092700 | 1975500650 | 21300 | 21275 | 21450 | 21250 | 1885 |
| 559 | 20250416 | 092600 | 1935411575 | 21250 | 21325 | 21325 | 21250 | 715 |
| 560 | 20250416 | 092500 | 1920208600 | 21300 | 21300 | 21325 | 21300 | 335 |
| 561 | 20250416 | 092400 | 1913071325 | 21350 | 21450 | 21450 | 21350 | 454 |
| 562 | 20250416 | 092300 | 1903364775 | 21450 | 21300 | 21450 | 21300 | 672 |
| 563 | 20250416 | 092200 | 1889000375 | 21250 | 21250 | 21400 | 21250 | 3657 |
| 564 | 20250416 | 092100 | 1811280225 | 21250 | 21300 | 21400 | 21250 | 1517 |
| 565 | 20250416 | 092000 | 1778975225 | 21250 | 21250 | 21300 | 21250 | 2488 |
| 566 | 20250416 | 091900 | 1726039675 | 21300 | 21350 | 21400 | 21250 | 2735 |
| 567 | 20250416 | 091800 | 1667791975 | 21300 | 21350 | 21450 | 21300 | 3461 |
| 568 | 20250416 | 091700 | 1593930725 | 21300 | 21400 | 21400 | 21300 | 1147 |
| 569 | 20250416 | 091600 | 1569449225 | 21450 | 21550 | 21550 | 21350 | 3102 |
| 570 | 20250416 | 091500 | 1502843375 | 21550 | 21550 | 21700 | 21550 | 1054 |
| 571 | 20250416 | 091400 | 1480078475 | 21600 | 21600 | 21600 | 21550 | 940 |
| 572 | 20250416 | 091300 | 1459783975 | 21550 | 21550 | 21700 | 21500 | 8893 |
| 573 | 20250416 | 091200 | 1267910825 | 21550 | 21700 | 21700 | 21550 | 2824 |
| 574 | 20250416 | 091100 | 1206905975 | 21700 | 21700 | 21750 | 21550 | 1864 |
| 575 | 20250416 | 091000 | 1166468275 | 21750 | 21250 | 21800 | 21200 | 8538 |
| 576 | 20250416 | 090900 | 983159625 | 21250 | 21350 | 21350 | 21200 | 1195 |
| 577 | 20250416 | 090800 | 957759700 | 21250 | 21300 | 21400 | 21200 | 3986 |
| 578 | 20250416 | 090700 | 872933900 | 21300 | 21500 | 21500 | 21250 | 3661 |
| 579 | 20250416 | 090600 | 794866700 | 21450 | 21225 | 21500 | 21200 | 2398 |
| 580 | 20250416 | 090500 | 743658800 | 21200 | 21350 | 21400 | 21150 | 4536 |
| 581 | 20250416 | 090400 | 647281050 | 21350 | 21550 | 21550 | 21350 | 4373 |
| 582 | 20250416 | 090300 | 553497750 | 21550 | 21400 | 21600 | 21400 | 2049 |
| 583 | 20250416 | 090200 | 509492850 | 21350 | 21450 | 21450 | 21300 | 4492 |
| 584 | 20250416 | 090100 | 413472150 | 21450 | 21200 | 21500 | 21200 | 7640 |
| 585 | 20250416 | 090000 | 250840550 | 21100 | 21350 | 21500 | 21100 | 11636 |