30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 183100 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 352 |
| 3 | 20250421 | 183000 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20250421 | 182900 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20250421 | 182800 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20250421 | 182700 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20250421 | 182600 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20250421 | 182500 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20250421 | 182400 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20250421 | 182300 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20250421 | 182200 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20250421 | 182100 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20250421 | 182000 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20250421 | 181900 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20250421 | 181800 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20250421 | 181700 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20250421 | 181600 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20250421 | 181500 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20250421 | 181400 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20250421 | 181300 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20250421 | 181200 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20250421 | 181100 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20250421 | 181000 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20250421 | 180900 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20250421 | 180800 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20250421 | 180700 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20250421 | 180600 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20250421 | 180500 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20250421 | 180400 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20250421 | 180300 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20250421 | 180200 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20250421 | 180100 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 352 |
| 33 | 20250421 | 180000 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20250421 | 175900 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20250421 | 175800 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20250421 | 175700 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20250421 | 175600 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20250421 | 175500 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20250421 | 175400 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20250421 | 175300 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20250421 | 175200 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20250421 | 175100 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20250421 | 175000 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20250421 | 174900 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20250421 | 174800 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20250421 | 174700 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20250421 | 174600 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20250421 | 174500 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20250421 | 174400 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20250421 | 174300 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20250421 | 174200 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20250421 | 174100 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20250421 | 174000 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20250421 | 173900 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20250421 | 173800 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20250421 | 173700 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20250421 | 173600 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20250421 | 173500 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20250421 | 173400 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20250421 | 173300 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20250421 | 173200 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20250421 | 173100 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 352 |
| 63 | 20250421 | 173000 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20250421 | 172900 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20250421 | 172800 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20250421 | 172700 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20250421 | 172600 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20250421 | 172500 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20250421 | 172400 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20250421 | 172300 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20250421 | 172200 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20250421 | 172100 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20250421 | 172000 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20250421 | 171900 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20250421 | 171800 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20250421 | 171700 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20250421 | 171600 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20250421 | 171500 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20250421 | 171400 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20250421 | 171300 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20250421 | 171200 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20250421 | 171100 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20250421 | 171000 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20250421 | 170900 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20250421 | 170800 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20250421 | 170700 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20250421 | 170600 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20250421 | 170500 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20250421 | 170400 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20250421 | 170300 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20250421 | 170200 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20250421 | 170100 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 352 |
| 93 | 20250421 | 170000 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20250421 | 165900 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20250421 | 165800 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20250421 | 165700 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20250421 | 165600 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20250421 | 165500 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20250421 | 165400 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20250421 | 165300 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20250421 | 165200 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20250421 | 165100 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20250421 | 165000 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20250421 | 164900 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20250421 | 164800 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20250421 | 164700 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20250421 | 164600 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20250421 | 164500 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20250421 | 164400 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20250421 | 164300 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20250421 | 164200 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20250421 | 164100 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20250421 | 164000 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20250421 | 163900 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20250421 | 163800 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20250421 | 163700 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20250421 | 163600 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20250421 | 163500 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20250421 | 163400 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20250421 | 163300 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20250421 | 163200 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20250421 | 163100 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 352 |
| 123 | 20250421 | 163000 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20250421 | 162900 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20250421 | 162800 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20250421 | 162700 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20250421 | 162600 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20250421 | 162500 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20250421 | 162400 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20250421 | 162300 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20250421 | 162200 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20250421 | 162100 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20250421 | 162000 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20250421 | 161900 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20250421 | 161800 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20250421 | 161700 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20250421 | 161600 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20250421 | 161500 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20250421 | 161400 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20250421 | 161300 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20250421 | 161200 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20250421 | 161100 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20250421 | 161000 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20250421 | 160900 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20250421 | 160800 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20250421 | 160700 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20250421 | 160600 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20250421 | 160500 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20250421 | 160400 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20250421 | 160300 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20250421 | 160200 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20250421 | 160100 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 352 |
| 153 | 20250421 | 160000 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20250421 | 155900 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20250421 | 155800 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20250421 | 155700 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20250421 | 155600 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20250421 | 155500 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20250421 | 155400 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20250421 | 155300 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20250421 | 155200 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20250421 | 155100 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20250421 | 155000 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20250421 | 154900 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20250421 | 154800 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20250421 | 154700 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20250421 | 154600 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20250421 | 154500 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20250421 | 154400 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20250421 | 154300 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20250421 | 154200 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20250421 | 154100 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20250421 | 154000 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20250421 | 153900 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20250421 | 153800 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20250421 | 153700 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20250421 | 153600 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20250421 | 153500 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20250421 | 153400 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20250421 | 153300 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20250421 | 153200 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20250421 | 153100 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 352 |
| 183 | 20250421 | 153000 | 3654855275 | 42700 | 42700 | 42700 | 42700 | 352 |
| 184 | 20250421 | 152900 | 3639824875 | 42400 | 42400 | 42400 | 42400 | 0 |
| 185 | 20250421 | 152800 | 3639824875 | 42400 | 42400 | 42400 | 42400 | 0 |
| 186 | 20250421 | 152700 | 3639824875 | 42400 | 42400 | 42400 | 42400 | 0 |
| 187 | 20250421 | 152600 | 3639824875 | 42400 | 42400 | 42400 | 42400 | 0 |
| 188 | 20250421 | 152500 | 3639824875 | 42400 | 42400 | 42400 | 42400 | 0 |
| 189 | 20250421 | 152400 | 3639824875 | 42400 | 42400 | 42400 | 42400 | 0 |
| 190 | 20250421 | 152300 | 3639824875 | 42400 | 42400 | 42400 | 42400 | 0 |
| 191 | 20250421 | 152200 | 3639824875 | 42400 | 42400 | 42400 | 42400 | 0 |
| 192 | 20250421 | 152100 | 3639824875 | 42400 | 42400 | 42400 | 42400 | 0 |
| 193 | 20250421 | 152000 | 3639824875 | 42400 | 42400 | 42400 | 42400 | 0 |
| 194 | 20250421 | 151900 | 3639824875 | 42400 | 42500 | 42800 | 42350 | 626 |
| 195 | 20250421 | 151800 | 3613197525 | 42600 | 42600 | 42650 | 42500 | 94 |
| 196 | 20250421 | 151700 | 3609198925 | 42650 | 42850 | 42850 | 42600 | 219 |
| 197 | 20250421 | 151600 | 3599856875 | 42850 | 42850 | 42950 | 42650 | 73 |
| 198 | 20250421 | 151500 | 3596726525 | 42850 | 42750 | 42950 | 42750 | 190 |
| 199 | 20250421 | 151400 | 3588581575 | 42750 | 42800 | 42800 | 42750 | 6 |
| 200 | 20250421 | 151300 | 3588324975 | 42800 | 42850 | 42850 | 42800 | 20 |
| 201 | 20250421 | 151200 | 3587468125 | 42800 | 42750 | 42800 | 42750 | 65 |
| 202 | 20250421 | 151100 | 3584688975 | 42800 | 42800 | 42800 | 42750 | 9 |
| 203 | 20250421 | 151000 | 3584303825 | 42800 | 42800 | 42950 | 42800 | 293 |
| 204 | 20250421 | 150900 | 3571741325 | 42850 | 42950 | 42950 | 42850 | 41 |
| 205 | 20250421 | 150800 | 3569981525 | 42950 | 42950 | 42950 | 42900 | 78 |
| 206 | 20250421 | 150700 | 3566634475 | 42950 | 42900 | 42950 | 42900 | 106 |
| 207 | 20250421 | 150600 | 3562084975 | 42900 | 42950 | 42950 | 42900 | 93 |
| 208 | 20250421 | 150500 | 3558093625 | 42950 | 42950 | 43000 | 42750 | 342 |
| 209 | 20250421 | 150400 | 3543402025 | 42950 | 43000 | 43000 | 42900 | 157 |
| 210 | 20250421 | 150300 | 3536661775 | 43000 | 42950 | 43000 | 42950 | 104 |
| 211 | 20250421 | 150200 | 3532194525 | 42950 | 42900 | 42950 | 42750 | 242 |
| 212 | 20250421 | 150100 | 3521808975 | 42900 | 42900 | 42950 | 42800 | 295 |
| 213 | 20250421 | 150000 | 3509159925 | 42900 | 42800 | 42950 | 42800 | 290 |
| 214 | 20250421 | 145900 | 3496718725 | 42800 | 42850 | 42900 | 42800 | 114 |
| 215 | 20250421 | 145800 | 3491834225 | 42900 | 42850 | 42900 | 42800 | 168 |
| 216 | 20250421 | 145700 | 3484633325 | 42800 | 42900 | 42900 | 42800 | 185 |
| 217 | 20250421 | 145600 | 3476704975 | 42850 | 42950 | 42950 | 42850 | 181 |
| 218 | 20250421 | 145500 | 3468934775 | 42900 | 42850 | 43000 | 42850 | 194 |
| 219 | 20250421 | 145400 | 3460604125 | 43000 | 42850 | 43000 | 42850 | 177 |
| 220 | 20250421 | 145300 | 3453007625 | 42850 | 42900 | 42950 | 42850 | 228 |
| 221 | 20250421 | 145200 | 3443220875 | 42900 | 42900 | 42950 | 42900 | 113 |
| 222 | 20250421 | 145100 | 3438370825 | 42850 | 42950 | 42950 | 42850 | 139 |
| 223 | 20250421 | 145000 | 3432411775 | 42950 | 42950 | 42950 | 42850 | 237 |
| 224 | 20250421 | 144900 | 3422237725 | 42900 | 42900 | 42950 | 42900 | 196 |
| 225 | 20250421 | 144800 | 3413827975 | 42900 | 43000 | 43000 | 42900 | 175 |
| 226 | 20250421 | 144700 | 3406306475 | 42950 | 42950 | 42950 | 42900 | 160 |
| 227 | 20250421 | 144600 | 3399437475 | 42950 | 42900 | 42950 | 42850 | 178 |
| 228 | 20250421 | 144500 | 3391796275 | 42950 | 42850 | 42950 | 42850 | 257 |
| 229 | 20250421 | 144400 | 3380769125 | 42850 | 42850 | 42900 | 42850 | 93 |
| 230 | 20250421 | 144300 | 3376782825 | 42850 | 42900 | 42900 | 42800 | 215 |
| 231 | 20250421 | 144200 | 3367565275 | 42850 | 42800 | 42850 | 42800 | 125 |
| 232 | 20250421 | 144100 | 3362212675 | 42850 | 42900 | 42900 | 42750 | 143 |
| 233 | 20250421 | 144000 | 3356084725 | 42900 | 42850 | 42900 | 42800 | 197 |
| 234 | 20250421 | 143900 | 3347645125 | 42850 | 42850 | 42850 | 42750 | 150 |
| 235 | 20250421 | 143800 | 3341222975 | 42850 | 42850 | 42850 | 42800 | 230 |
| 236 | 20250421 | 143700 | 3331371475 | 42850 | 42800 | 42850 | 42800 | 158 |
| 237 | 20250421 | 143600 | 3324607925 | 42750 | 42850 | 42850 | 42750 | 150 |
| 238 | 20250421 | 143500 | 3318192225 | 42800 | 42800 | 42850 | 42800 | 212 |
| 239 | 20250421 | 143400 | 3309110825 | 42750 | 42850 | 42850 | 42750 | 234 |
| 240 | 20250421 | 143300 | 3299092275 | 42900 | 42950 | 42950 | 42850 | 169 |
| 241 | 20250421 | 143200 | 3291838675 | 42950 | 42850 | 42950 | 42850 | 227 |
| 242 | 20250421 | 143100 | 3282103225 | 42900 | 42900 | 42900 | 42900 | 37 |
| 243 | 20250421 | 143000 | 3280515925 | 42850 | 42900 | 42900 | 42800 | 222 |
| 244 | 20250421 | 142900 | 3270997225 | 42850 | 42850 | 42900 | 42300 | 655 |
| 245 | 20250421 | 142800 | 3243101025 | 42850 | 42900 | 42950 | 42800 | 419 |
| 246 | 20250421 | 142700 | 3225123725 | 42850 | 42600 | 42850 | 42600 | 215 |
| 247 | 20250421 | 142600 | 3215932775 | 42600 | 42500 | 42600 | 42500 | 151 |
| 248 | 20250421 | 142500 | 3209512225 | 42350 | 42900 | 42900 | 42300 | 949 |
| 249 | 20250421 | 142400 | 3169167775 | 42900 | 42850 | 42900 | 42850 | 150 |
| 250 | 20250421 | 142300 | 3162736025 | 42850 | 42850 | 42900 | 42800 | 209 |
| 251 | 20250421 | 142200 | 3153778075 | 42850 | 42900 | 42900 | 42850 | 150 |
| 252 | 20250421 | 142100 | 3147346475 | 42850 | 42750 | 42900 | 42750 | 119 |
| 253 | 20250421 | 142000 | 3142248975 | 42750 | 42800 | 42850 | 42750 | 262 |
| 254 | 20250421 | 141900 | 3131030775 | 42800 | 42800 | 42850 | 42800 | 105 |
| 255 | 20250421 | 141800 | 3126533525 | 42800 | 42800 | 42800 | 42750 | 125 |
| 256 | 20250421 | 141700 | 3121184175 | 42800 | 42850 | 42850 | 42800 | 204 |
| 257 | 20250421 | 141600 | 3112445925 | 42800 | 42800 | 42850 | 42800 | 154 |
| 258 | 20250421 | 141500 | 3105851125 | 42800 | 42900 | 42900 | 42800 | 194 |
| 259 | 20250421 | 141400 | 3097530175 | 42900 | 42850 | 42900 | 42800 | 199 |
| 260 | 20250421 | 141300 | 3089003125 | 42800 | 42800 | 42850 | 42750 | 258 |
| 261 | 20250421 | 141200 | 3077964625 | 42800 | 42850 | 42850 | 42800 | 168 |
| 262 | 20250421 | 141100 | 3070767325 | 42850 | 42850 | 42900 | 42800 | 198 |
| 263 | 20250421 | 141000 | 3062280675 | 42850 | 42800 | 42900 | 42800 | 205 |
| 264 | 20250421 | 140900 | 3053500075 | 42750 | 42750 | 42800 | 42750 | 57 |
| 265 | 20250421 | 140800 | 3051061125 | 42800 | 42850 | 42850 | 42800 | 300 |
| 266 | 20250421 | 140700 | 3038218625 | 42800 | 42800 | 42850 | 42800 | 157 |
| 267 | 20250421 | 140600 | 3031494675 | 42850 | 42800 | 42850 | 42800 | 187 |
| 268 | 20250421 | 140500 | 3023485875 | 42850 | 42900 | 42900 | 42800 | 221 |
| 269 | 20250421 | 140400 | 3014010625 | 42900 | 42850 | 42900 | 42800 | 178 |
| 270 | 20250421 | 140300 | 3006381825 | 42800 | 42800 | 42850 | 42800 | 181 |
| 271 | 20250421 | 140200 | 2998629625 | 42850 | 42850 | 42850 | 42800 | 114 |
| 272 | 20250421 | 140100 | 2993746725 | 42850 | 42900 | 42900 | 42800 | 214 |
| 273 | 20250421 | 140000 | 2984573525 | 42850 | 42850 | 42900 | 42800 | 262 |
| 274 | 20250421 | 135900 | 2973345725 | 42850 | 42850 | 42850 | 42850 | 123 |
| 275 | 20250421 | 135800 | 2968075175 | 42800 | 42850 | 42850 | 42800 | 201 |
| 276 | 20250421 | 135700 | 2959465175 | 42900 | 42900 | 42900 | 42850 | 173 |
| 277 | 20250421 | 135600 | 2952046075 | 42900 | 42800 | 42900 | 42800 | 114 |
| 278 | 20250421 | 135500 | 2947158575 | 42850 | 42800 | 42850 | 42750 | 227 |
| 279 | 20250421 | 135400 | 2937434575 | 42800 | 42800 | 42800 | 42750 | 139 |
| 280 | 20250421 | 135300 | 2931486075 | 42850 | 42800 | 42900 | 42800 | 183 |
| 281 | 20250421 | 135200 | 2923645075 | 42800 | 42800 | 42850 | 42800 | 145 |
| 282 | 20250421 | 135100 | 2917433775 | 42850 | 42800 | 42900 | 42800 | 147 |
| 283 | 20250421 | 135000 | 2911133875 | 42750 | 42850 | 42900 | 42750 | 250 |
| 284 | 20250421 | 134900 | 2900424575 | 42900 | 42800 | 42900 | 42800 | 155 |
| 285 | 20250421 | 134800 | 2893784875 | 42750 | 42800 | 42800 | 42750 | 117 |
| 286 | 20250421 | 134700 | 2888782025 | 42800 | 42800 | 42800 | 42750 | 147 |
| 287 | 20250421 | 134600 | 2882491775 | 42800 | 42800 | 42800 | 42750 | 48 |
| 288 | 20250421 | 134500 | 2880439025 | 42750 | 42800 | 42800 | 42750 | 183 |
| 289 | 20250421 | 134400 | 2872608925 | 42750 | 42700 | 42800 | 42700 | 106 |
| 290 | 20250421 | 134300 | 2868077475 | 42750 | 42700 | 42750 | 42700 | 97 |
| 291 | 20250421 | 134200 | 2863931575 | 42750 | 42700 | 42750 | 42700 | 140 |
| 292 | 20250421 | 134100 | 2857947075 | 42750 | 42700 | 42750 | 42650 | 123 |
| 293 | 20250421 | 134000 | 2852694075 | 42700 | 42750 | 42850 | 42650 | 270 |
| 294 | 20250421 | 133900 | 2841158825 | 42700 | 42750 | 42750 | 42700 | 106 |
| 295 | 20250421 | 133800 | 2836628225 | 42750 | 42700 | 42750 | 42700 | 96 |
| 296 | 20250421 | 133700 | 2832526075 | 42700 | 42750 | 42750 | 42700 | 134 |
| 297 | 20250421 | 133600 | 2826799875 | 42750 | 42700 | 42800 | 42700 | 143 |
| 298 | 20250421 | 133500 | 2820689775 | 42700 | 42700 | 42700 | 42650 | 82 |
| 299 | 20250421 | 133400 | 2817189125 | 42700 | 42700 | 42700 | 42650 | 119 |
| 300 | 20250421 | 133300 | 2812109575 | 42700 | 42750 | 42750 | 42700 | 148 |
| 301 | 20250421 | 133200 | 2805787375 | 42750 | 42700 | 42750 | 42650 | 118 |
| 302 | 20250421 | 133100 | 2800748475 | 42750 | 42750 | 42750 | 42700 | 119 |
| 303 | 20250421 | 133000 | 2795662125 | 42800 | 42700 | 42800 | 42650 | 172 |
| 304 | 20250421 | 132900 | 2788305725 | 42700 | 42750 | 42800 | 42700 | 117 |
| 305 | 20250421 | 132800 | 2783304325 | 42750 | 42750 | 42750 | 42700 | 138 |
| 306 | 20250421 | 132700 | 2777407825 | 42700 | 42700 | 42800 | 42700 | 135 |
| 307 | 20250421 | 132600 | 2771636925 | 42750 | 42800 | 42800 | 42700 | 191 |
| 308 | 20250421 | 132500 | 2763470325 | 42800 | 42850 | 42900 | 42750 | 168 |
| 309 | 20250421 | 132400 | 2756275075 | 42850 | 42750 | 42850 | 42750 | 121 |
| 310 | 20250421 | 132300 | 2751097625 | 42750 | 42750 | 42800 | 42700 | 81 |
| 311 | 20250421 | 132200 | 2747634375 | 42750 | 42850 | 42850 | 42650 | 1618 |
| 312 | 20250421 | 132100 | 2678592025 | 42850 | 42900 | 42900 | 42850 | 140 |
| 313 | 20250421 | 132000 | 2672588875 | 42850 | 42850 | 42950 | 42850 | 179 |
| 314 | 20250421 | 131900 | 2664906075 | 42800 | 42950 | 42950 | 42800 | 219 |
| 315 | 20250421 | 131800 | 2655515325 | 42950 | 42900 | 42950 | 42900 | 99 |
| 316 | 20250421 | 131700 | 2651266775 | 42900 | 42850 | 42900 | 42850 | 87 |
| 317 | 20250421 | 131600 | 2647538325 | 42900 | 42900 | 42950 | 42800 | 374 |
| 318 | 20250421 | 131500 | 2631510525 | 42850 | 42850 | 43000 | 42850 | 131 |
| 319 | 20250421 | 131400 | 2625889925 | 42850 | 42950 | 43000 | 42800 | 211 |
| 320 | 20250421 | 131300 | 2616837375 | 43000 | 43000 | 43000 | 43000 | 91 |
| 321 | 20250421 | 131200 | 2612924375 | 42950 | 42950 | 43000 | 42950 | 142 |
| 322 | 20250421 | 131100 | 2606820975 | 43000 | 43000 | 43050 | 42950 | 193 |
| 323 | 20250421 | 131000 | 2598518375 | 43050 | 43050 | 43050 | 43000 | 178 |
| 324 | 20250421 | 130900 | 2590857725 | 43000 | 43000 | 43050 | 43000 | 96 |
| 325 | 20250421 | 130800 | 2586726675 | 43000 | 43000 | 43000 | 43000 | 208 |
| 326 | 20250421 | 130700 | 2577782675 | 43000 | 42950 | 43000 | 42950 | 110 |
| 327 | 20250421 | 130600 | 2573055075 | 43000 | 42950 | 43050 | 42950 | 157 |
| 328 | 20250421 | 130500 | 2566304375 | 43000 | 43050 | 43050 | 42950 | 241 |
| 329 | 20250421 | 130400 | 2555938125 | 43000 | 43000 | 43050 | 43000 | 118 |
| 330 | 20250421 | 130300 | 2550861075 | 43050 | 43050 | 43050 | 43000 | 71 |
| 331 | 20250421 | 130200 | 2547805125 | 43050 | 43000 | 43050 | 42950 | 49 |
| 332 | 20250421 | 130100 | 2545698125 | 43100 | 43050 | 43100 | 43000 | 302 |
| 333 | 20250421 | 130000 | 2532699325 | 43050 | 43100 | 43100 | 43050 | 204 |
| 334 | 20250421 | 125900 | 2523913575 | 43100 | 43050 | 43100 | 43000 | 113 |
| 335 | 20250421 | 125800 | 2519049025 | 43050 | 43150 | 43150 | 43050 | 160 |
| 336 | 20250421 | 125700 | 2512153625 | 43100 | 43100 | 43150 | 43050 | 336 |
| 337 | 20250421 | 125600 | 2497670725 | 43100 | 43100 | 43100 | 43050 | 130 |
| 338 | 20250421 | 125500 | 2492068975 | 43100 | 43100 | 43150 | 43050 | 214 |
| 339 | 20250421 | 125400 | 2482846625 | 43100 | 43050 | 43100 | 43050 | 108 |
| 340 | 20250421 | 125300 | 2478196875 | 43000 | 43050 | 43050 | 43000 | 54 |
| 341 | 20250421 | 125200 | 2475873775 | 43100 | 43050 | 43100 | 43000 | 108 |
| 342 | 20250421 | 125100 | 2471220425 | 43050 | 43000 | 43100 | 42950 | 256 |
| 343 | 20250421 | 125000 | 2460214125 | 43100 | 43000 | 43100 | 42950 | 230 |
| 344 | 20250421 | 124900 | 2450311625 | 43000 | 43000 | 43100 | 43000 | 162 |
| 345 | 20250421 | 124800 | 2443341975 | 43050 | 43000 | 43100 | 43000 | 93 |
| 346 | 20250421 | 124700 | 2439338625 | 43100 | 43000 | 43100 | 42950 | 95 |
| 347 | 20250421 | 124600 | 2435250025 | 43000 | 43050 | 43050 | 42950 | 108 |
| 348 | 20250421 | 124500 | 2430602325 | 43000 | 43000 | 43150 | 43000 | 175 |
| 349 | 20250421 | 124400 | 2423062675 | 43100 | 43050 | 43100 | 43000 | 520 |
| 350 | 20250421 | 124300 | 2400670525 | 43050 | 43000 | 43100 | 43000 | 182 |
| 351 | 20250421 | 124200 | 2392836225 | 43000 | 43050 | 43050 | 43000 | 69 |
| 352 | 20250421 | 124100 | 2389868275 | 43000 | 43000 | 43050 | 43000 | 123 |
| 353 | 20250421 | 124000 | 2384574875 | 43050 | 43000 | 43100 | 43000 | 237 |
| 354 | 20250421 | 123900 | 2374369525 | 43100 | 43050 | 43100 | 43000 | 185 |
| 355 | 20250421 | 123800 | 2366401575 | 43050 | 43050 | 43050 | 43000 | 104 |
| 356 | 20250421 | 123700 | 2361925125 | 43000 | 43050 | 43050 | 43000 | 73 |
| 357 | 20250421 | 123600 | 2358782875 | 43050 | 43000 | 43050 | 42950 | 108 |
| 358 | 20250421 | 123500 | 2354135225 | 43050 | 43050 | 43100 | 43000 | 230 |
| 359 | 20250421 | 123400 | 2344233075 | 43000 | 43050 | 43050 | 43000 | 235 |
| 360 | 20250421 | 123300 | 2334123925 | 43000 | 43050 | 43100 | 43000 | 125 |
| 361 | 20250421 | 123200 | 2328739525 | 43050 | 43100 | 43100 | 43050 | 263 |
| 362 | 20250421 | 123100 | 2317411575 | 43100 | 43100 | 43100 | 43050 | 66 |
| 363 | 20250421 | 123000 | 2314567075 | 43100 | 43150 | 43200 | 43100 | 186 |
| 364 | 20250421 | 122900 | 2306541125 | 43100 | 43150 | 43200 | 43100 | 265 |
| 365 | 20250421 | 122800 | 2295110025 | 43150 | 43150 | 43200 | 43100 | 186 |
| 366 | 20250421 | 122700 | 2287085325 | 43150 | 43100 | 43200 | 43100 | 73 |
| 367 | 20250421 | 122600 | 2283935475 | 43150 | 43150 | 43200 | 43100 | 105 |
| 368 | 20250421 | 122500 | 2279404725 | 43100 | 43150 | 43200 | 43100 | 240 |
| 369 | 20250421 | 122400 | 2269043575 | 43150 | 43100 | 43200 | 43100 | 134 |
| 370 | 20250421 | 122300 | 2263261475 | 43150 | 43150 | 43200 | 43050 | 190 |
| 371 | 20250421 | 122200 | 2255068125 | 43150 | 43150 | 43150 | 43100 | 121 |
| 372 | 20250421 | 122100 | 2249847775 | 43100 | 43100 | 43150 | 43100 | 43 |
| 373 | 20250421 | 122000 | 2247992625 | 43200 | 43200 | 43200 | 43150 | 262 |
| 374 | 20250421 | 121900 | 2236680475 | 43200 | 43150 | 43200 | 43150 | 128 |
| 375 | 20250421 | 121800 | 2231153475 | 43200 | 43150 | 43200 | 43100 | 114 |
| 376 | 20250421 | 121700 | 2226234225 | 43150 | 43150 | 43200 | 43100 | 198 |
| 377 | 20250421 | 121600 | 2217684475 | 43200 | 43200 | 43200 | 43100 | 133 |
| 378 | 20250421 | 121500 | 2211947725 | 43200 | 43150 | 43200 | 43150 | 190 |
| 379 | 20250421 | 121400 | 2203740725 | 43200 | 43100 | 43200 | 43050 | 119 |
| 380 | 20250421 | 121300 | 2198601975 | 43050 | 43150 | 43250 | 43050 | 241 |
| 381 | 20250421 | 121200 | 2188200625 | 43200 | 43150 | 43200 | 43150 | 151 |
| 382 | 20250421 | 121100 | 2181682375 | 43100 | 43200 | 43200 | 43100 | 109 |
| 383 | 20250421 | 121000 | 2176975325 | 43200 | 43150 | 43200 | 43100 | 135 |
| 384 | 20250421 | 120900 | 2171146425 | 43150 | 43100 | 43150 | 43100 | 205 |
| 385 | 20250421 | 120800 | 2162301375 | 43100 | 43100 | 43100 | 43050 | 151 |
| 386 | 20250421 | 120700 | 2155796475 | 43150 | 43200 | 43200 | 43150 | 130 |
| 387 | 20250421 | 120600 | 2150185725 | 43200 | 43150 | 43200 | 43100 | 90 |
| 388 | 20250421 | 120500 | 2146301175 | 43150 | 43100 | 43150 | 43100 | 237 |
| 389 | 20250421 | 120400 | 2136076025 | 43100 | 43100 | 43150 | 43050 | 68 |
| 390 | 20250421 | 120300 | 2133144375 | 43100 | 43100 | 43100 | 43050 | 146 |
| 391 | 20250421 | 120200 | 2126851975 | 43100 | 43050 | 43100 | 43050 | 270 |
| 392 | 20250421 | 120100 | 2115222825 | 43050 | 43100 | 43100 | 43050 | 925 |
| 393 | 20250421 | 120000 | 2075393625 | 43100 | 43200 | 43200 | 43100 | 244 |
| 394 | 20250421 | 115900 | 2064858175 | 43200 | 43150 | 43200 | 43150 | 38 |
| 395 | 20250421 | 115800 | 2063218075 | 43150 | 43100 | 43200 | 43050 | 187 |
| 396 | 20250421 | 115700 | 2055148125 | 43100 | 43050 | 43150 | 43050 | 40 |
| 397 | 20250421 | 115600 | 2053423525 | 43100 | 43100 | 43150 | 43050 | 161 |
| 398 | 20250421 | 115500 | 2046484375 | 43100 | 43050 | 43150 | 43050 | 188 |
| 399 | 20250421 | 115400 | 2038380175 | 43100 | 43050 | 43150 | 43050 | 208 |
| 400 | 20250421 | 115300 | 2029422875 | 43000 | 43100 | 43100 | 43000 | 100 |
| 401 | 20250421 | 115200 | 2025118025 | 43050 | 43100 | 43150 | 43000 | 186 |
| 402 | 20250421 | 115100 | 2017102475 | 43100 | 43100 | 43100 | 43050 | 273 |
| 403 | 20250421 | 115000 | 2005343575 | 43100 | 43100 | 43150 | 43050 | 191 |
| 404 | 20250421 | 114900 | 1997106275 | 43050 | 43150 | 43150 | 43050 | 149 |
| 405 | 20250421 | 114800 | 1990680625 | 43100 | 43100 | 43200 | 43100 | 24 |
| 406 | 20250421 | 114700 | 1989645125 | 43150 | 43150 | 43150 | 43050 | 163 |
| 407 | 20250421 | 114600 | 1982613425 | 43200 | 43150 | 43200 | 43050 | 210 |
| 408 | 20250421 | 114500 | 1973552475 | 43150 | 43050 | 43150 | 43050 | 194 |
| 409 | 20250421 | 114400 | 1965185525 | 43100 | 43150 | 43150 | 43050 | 132 |
| 410 | 20250421 | 114300 | 1959495675 | 43150 | 43150 | 43200 | 43100 | 229 |
| 411 | 20250421 | 114200 | 1949617225 | 43100 | 43100 | 43150 | 43050 | 109 |
| 412 | 20250421 | 114100 | 1944919275 | 43050 | 43050 | 43150 | 43050 | 107 |
| 413 | 20250421 | 114000 | 1940306925 | 43150 | 43100 | 43150 | 43050 | 196 |
| 414 | 20250421 | 113900 | 1931852325 | 43100 | 43100 | 43150 | 43050 | 136 |
| 415 | 20250421 | 113800 | 1925990275 | 43050 | 43050 | 43050 | 43000 | 141 |
| 416 | 20250421 | 113700 | 1919920275 | 43000 | 43000 | 43050 | 43000 | 64 |
| 417 | 20250421 | 113600 | 1917166175 | 43050 | 43000 | 43050 | 42950 | 184 |
| 418 | 20250421 | 113500 | 1909250575 | 43000 | 42950 | 43000 | 42950 | 145 |
| 419 | 20250421 | 113400 | 1903015725 | 43000 | 43000 | 43000 | 42950 | 122 |
| 420 | 20250421 | 113300 | 1897770475 | 42950 | 42950 | 43000 | 42950 | 93 |
| 421 | 20250421 | 113200 | 1893771625 | 42900 | 42900 | 43000 | 42900 | 407 |
| 422 | 20250421 | 113100 | 1876289525 | 42900 | 43000 | 43000 | 42900 | 129 |
| 423 | 20250421 | 113000 | 1870749575 | 42950 | 42950 | 43000 | 42900 | 258 |
| 424 | 20250421 | 112900 | 1859665825 | 42900 | 42900 | 43000 | 42900 | 84 |
| 425 | 20250421 | 112800 | 1856055575 | 43000 | 43000 | 43000 | 42950 | 170 |
| 426 | 20250421 | 112700 | 1848749375 | 43000 | 43000 | 43000 | 42950 | 201 |
| 427 | 20250421 | 112600 | 1840112125 | 42950 | 43000 | 43000 | 42950 | 79 |
| 428 | 20250421 | 112500 | 1836716025 | 42950 | 42900 | 43000 | 42900 | 86 |
| 429 | 20250421 | 112400 | 1833018625 | 43000 | 42950 | 43000 | 42900 | 138 |
| 430 | 20250421 | 112300 | 1827088925 | 42950 | 42950 | 42950 | 42850 | 140 |
| 431 | 20250421 | 112200 | 1821077825 | 42900 | 42900 | 42900 | 42850 | 36 |
| 432 | 20250421 | 112100 | 1819533475 | 42900 | 42900 | 42950 | 42850 | 86 |
| 433 | 20250421 | 112000 | 1815841825 | 42950 | 42950 | 43000 | 42900 | 270 |
| 434 | 20250421 | 111900 | 1804236525 | 42950 | 43000 | 43000 | 42950 | 202 |
| 435 | 20250421 | 111800 | 1795556875 | 42950 | 43050 | 43050 | 42950 | 154 |
| 436 | 20250421 | 111700 | 1788934975 | 43000 | 42950 | 43050 | 42950 | 119 |
| 437 | 20250421 | 111600 | 1783815325 | 43000 | 43000 | 43050 | 42950 | 137 |
| 438 | 20250421 | 111500 | 1777920425 | 43000 | 43100 | 43100 | 43000 | 258 |
| 439 | 20250421 | 111400 | 1766817025 | 43050 | 43100 | 43100 | 43000 | 84 |
| 440 | 20250421 | 111300 | 1763200775 | 43100 | 43000 | 43100 | 43000 | 139 |
| 441 | 20250421 | 111200 | 1757212825 | 43050 | 43050 | 43100 | 43000 | 113 |
| 442 | 20250421 | 111100 | 1752345225 | 43100 | 43050 | 43100 | 43000 | 129 |
| 443 | 20250421 | 111000 | 1746791175 | 43000 | 43050 | 43100 | 43000 | 208 |
| 444 | 20250421 | 110900 | 1737832025 | 43050 | 43050 | 43100 | 43000 | 165 |
| 445 | 20250421 | 110800 | 1730723625 | 43050 | 43050 | 43150 | 43000 | 111 |
| 446 | 20250421 | 110700 | 1725939775 | 43050 | 43100 | 43150 | 42950 | 152 |
| 447 | 20250421 | 110600 | 1719393275 | 43100 | 43150 | 43150 | 43050 | 92 |
| 448 | 20250421 | 110500 | 1715426325 | 43100 | 43050 | 43150 | 43000 | 353 |
| 449 | 20250421 | 110400 | 1700213925 | 43100 | 43100 | 43100 | 43050 | 21 |
| 450 | 20250421 | 110300 | 1699308975 | 43100 | 43100 | 43100 | 43050 | 153 |
| 451 | 20250421 | 110200 | 1692717675 | 43100 | 43050 | 43100 | 43050 | 99 |
| 452 | 20250421 | 110100 | 1688453175 | 43050 | 43050 | 43150 | 43000 | 561 |
| 453 | 20250421 | 110000 | 1664308125 | 43150 | 43150 | 43200 | 43050 | 215 |
| 454 | 20250421 | 105900 | 1655029075 | 43200 | 43150 | 43200 | 43100 | 289 |
| 455 | 20250421 | 105800 | 1642568775 | 43200 | 43200 | 43250 | 43100 | 266 |
| 456 | 20250421 | 105700 | 1631082575 | 43150 | 43200 | 43200 | 43150 | 98 |
| 457 | 20250421 | 105600 | 1626849775 | 43150 | 43250 | 43250 | 43150 | 78 |
| 458 | 20250421 | 105500 | 1623477575 | 43200 | 43200 | 43250 | 43200 | 171 |
| 459 | 20250421 | 105400 | 1616089625 | 43200 | 43150 | 43200 | 43150 | 105 |
| 460 | 20250421 | 105300 | 1611557375 | 43100 | 43150 | 43200 | 43100 | 118 |
| 461 | 20250421 | 105200 | 1606463425 | 43150 | 43100 | 43200 | 43100 | 44 |
| 462 | 20250421 | 105100 | 1604564575 | 43200 | 43150 | 43200 | 43050 | 138 |
| 463 | 20250421 | 105000 | 1598607375 | 43150 | 43100 | 43150 | 43050 | 193 |
| 464 | 20250421 | 104900 | 1590285825 | 43100 | 43050 | 43100 | 43000 | 157 |
| 465 | 20250421 | 104800 | 1583527875 | 43000 | 43050 | 43050 | 43000 | 68 |
| 466 | 20250421 | 104700 | 1580600775 | 43050 | 43100 | 43100 | 43000 | 130 |
| 467 | 20250421 | 104600 | 1574998675 | 43100 | 43150 | 43150 | 43100 | 150 |
| 468 | 20250421 | 104500 | 1568527925 | 43150 | 43100 | 43150 | 43050 | 230 |
| 469 | 20250421 | 104400 | 1558617725 | 43050 | 43100 | 43150 | 43050 | 143 |
| 470 | 20250421 | 104300 | 1552453225 | 43100 | 43100 | 43150 | 43050 | 140 |
| 471 | 20250421 | 104200 | 1546418775 | 43100 | 43100 | 43150 | 43100 | 152 |
| 472 | 20250421 | 104100 | 1539865175 | 43150 | 43150 | 43150 | 43100 | 111 |
| 473 | 20250421 | 104000 | 1535076675 | 43050 | 43150 | 43250 | 43050 | 296 |
| 474 | 20250421 | 103900 | 1522296625 | 43200 | 43250 | 43250 | 43150 | 197 |
| 475 | 20250421 | 103800 | 1513781925 | 43250 | 43200 | 43250 | 43150 | 199 |
| 476 | 20250421 | 103700 | 1505188775 | 43200 | 43200 | 43250 | 43150 | 254 |
| 477 | 20250421 | 103600 | 1494217125 | 43250 | 43250 | 43300 | 43200 | 225 |
| 478 | 20250421 | 103500 | 1484483325 | 43250 | 43250 | 43300 | 43200 | 177 |
| 479 | 20250421 | 103400 | 1476820625 | 43250 | 43200 | 43300 | 43200 | 419 |
| 480 | 20250421 | 103300 | 1458699125 | 43250 | 43250 | 43250 | 43200 | 172 |
| 481 | 20250421 | 103200 | 1451262925 | 43200 | 43300 | 43350 | 43200 | 150 |
| 482 | 20250421 | 103100 | 1444768375 | 43250 | 43250 | 43250 | 43200 | 305 |
| 483 | 20250421 | 103000 | 1431585875 | 43250 | 43300 | 43400 | 43200 | 744 |
| 484 | 20250421 | 102900 | 1399409125 | 43250 | 43350 | 43400 | 43250 | 638 |
| 485 | 20250421 | 102800 | 1371760225 | 43300 | 43300 | 43400 | 43300 | 848 |
| 486 | 20250421 | 102700 | 1335029775 | 43400 | 43200 | 43400 | 43150 | 1785 |
| 487 | 20250421 | 102600 | 1257796275 | 43150 | 43100 | 43200 | 43100 | 1934 |
| 488 | 20250421 | 102500 | 1174328225 | 43150 | 43000 | 43150 | 43000 | 242 |
| 489 | 20250421 | 102400 | 1163895025 | 43000 | 43050 | 43100 | 43000 | 112 |
| 490 | 20250421 | 102300 | 1159070025 | 43050 | 43000 | 43050 | 42950 | 169 |
| 491 | 20250421 | 102200 | 1151803125 | 43000 | 43050 | 43050 | 42950 | 239 |
| 492 | 20250421 | 102100 | 1141524775 | 43100 | 43150 | 43150 | 43050 | 177 |
| 493 | 20250421 | 102000 | 1133896025 | 43050 | 43150 | 43150 | 43000 | 161 |
| 494 | 20250421 | 101900 | 1126953925 | 43050 | 43050 | 43150 | 43000 | 517 |
| 495 | 20250421 | 101800 | 1104686075 | 43100 | 43150 | 43150 | 43050 | 422 |
| 496 | 20250421 | 101700 | 1086494575 | 43150 | 43150 | 43150 | 43000 | 437 |
| 497 | 20250421 | 101600 | 1067646625 | 43050 | 43100 | 43150 | 43000 | 412 |
| 498 | 20250421 | 101500 | 1049888975 | 43100 | 43100 | 43150 | 43050 | 478 |
| 499 | 20250421 | 101400 | 1029278175 | 43100 | 43100 | 43150 | 42950 | 548 |
| 500 | 20250421 | 101300 | 1005655675 | 43100 | 43000 | 43100 | 43000 | 591 |
| 501 | 20250421 | 101200 | 980209025 | 43000 | 43000 | 43050 | 43000 | 747 |
| 502 | 20250421 | 101100 | 948078025 | 43000 | 42750 | 43000 | 42750 | 937 |
| 503 | 20250421 | 101000 | 907904725 | 42750 | 42750 | 42800 | 42700 | 482 |
| 504 | 20250421 | 100900 | 887295775 | 42750 | 42750 | 42750 | 42700 | 82 |
| 505 | 20250421 | 100800 | 883790475 | 42750 | 42800 | 42800 | 42700 | 163 |
| 506 | 20250421 | 100700 | 876822025 | 42800 | 42800 | 42800 | 42750 | 54 |
| 507 | 20250421 | 100600 | 874510975 | 42800 | 42800 | 42800 | 42750 | 228 |
| 508 | 20250421 | 100500 | 864756025 | 42800 | 42800 | 42800 | 42750 | 160 |
| 509 | 20250421 | 100400 | 857908325 | 42750 | 42800 | 42800 | 42750 | 114 |
| 510 | 20250421 | 100300 | 853029975 | 42800 | 42800 | 42800 | 42700 | 61 |
| 511 | 20250421 | 100200 | 850421175 | 42700 | 42800 | 42850 | 42650 | 157 |
| 512 | 20250421 | 100100 | 843701975 | 42800 | 42750 | 42850 | 42300 | 262 |
| 513 | 20250421 | 100000 | 832512775 | 42800 | 42750 | 42850 | 42700 | 177 |
| 514 | 20250421 | 095900 | 824936325 | 42800 | 42750 | 42800 | 42750 | 52 |
| 515 | 20250421 | 095800 | 822713225 | 42800 | 42850 | 42850 | 42700 | 133 |
| 516 | 20250421 | 095700 | 817022125 | 42850 | 42750 | 42850 | 42700 | 170 |
| 517 | 20250421 | 095600 | 809747425 | 42750 | 42750 | 42800 | 42700 | 148 |
| 518 | 20250421 | 095500 | 803416775 | 42800 | 42850 | 42850 | 42700 | 167 |
| 519 | 20250421 | 095400 | 796265325 | 42850 | 42750 | 42850 | 42750 | 141 |
| 520 | 20250421 | 095300 | 790231075 | 42800 | 42900 | 42900 | 42800 | 267 |
| 521 | 20250421 | 095200 | 778785825 | 42900 | 42800 | 42900 | 42800 | 118 |
| 522 | 20250421 | 095100 | 773725425 | 42750 | 42950 | 42950 | 42750 | 412 |
| 523 | 20250421 | 095000 | 756077325 | 42950 | 42900 | 42950 | 42900 | 133 |
| 524 | 20250421 | 094900 | 750370875 | 42850 | 42850 | 43000 | 42850 | 143 |
| 525 | 20250421 | 094800 | 744231025 | 42850 | 42900 | 42950 | 42800 | 722 |
| 526 | 20250421 | 094700 | 713227725 | 43000 | 42800 | 43000 | 42800 | 1412 |
| 527 | 20250421 | 094600 | 652684475 | 42800 | 42750 | 42800 | 42750 | 223 |
| 528 | 20250421 | 094500 | 643145625 | 42750 | 42750 | 42750 | 42700 | 127 |
| 529 | 20250421 | 094400 | 637716425 | 42700 | 42650 | 42750 | 42600 | 108 |
| 530 | 20250421 | 094300 | 633101725 | 42750 | 42650 | 42750 | 42600 | 156 |
| 531 | 20250421 | 094200 | 626442075 | 42650 | 42600 | 42750 | 42600 | 278 |
| 532 | 20250421 | 094100 | 614585025 | 42700 | 42500 | 42700 | 42500 | 259 |
| 533 | 20250421 | 094000 | 603558975 | 42450 | 42550 | 42650 | 42450 | 212 |
| 534 | 20250421 | 093900 | 594531550 | 42550 | 42450 | 42600 | 42450 | 106 |
| 535 | 20250421 | 093800 | 590022850 | 42550 | 42500 | 42650 | 42500 | 86 |
| 536 | 20250421 | 093700 | 586365100 | 42500 | 42400 | 42500 | 42300 | 197 |
| 537 | 20250421 | 093600 | 578012100 | 42450 | 42450 | 42450 | 42300 | 1006 |
| 538 | 20250421 | 093500 | 535446550 | 42500 | 42700 | 42750 | 42450 | 1960 |
| 539 | 20250421 | 093400 | 452108650 | 42650 | 42800 | 42800 | 42550 | 238 |
| 540 | 20250421 | 093300 | 441947800 | 42850 | 42750 | 42850 | 42700 | 134 |
| 541 | 20250421 | 093200 | 436214100 | 42750 | 42900 | 42900 | 42700 | 798 |
| 542 | 20250421 | 093100 | 402084650 | 42900 | 42750 | 42900 | 42750 | 396 |
| 543 | 20250421 | 093000 | 385126700 | 42800 | 42700 | 42800 | 42700 | 214 |
| 544 | 20250421 | 092900 | 375972700 | 42700 | 42800 | 42850 | 42700 | 119 |
| 545 | 20250421 | 092800 | 370878850 | 42800 | 42600 | 42850 | 42550 | 99 |
| 546 | 20250421 | 092700 | 366646150 | 42650 | 42950 | 42950 | 42650 | 349 |
| 547 | 20250421 | 092600 | 351677800 | 42950 | 42950 | 42950 | 42900 | 104 |
| 548 | 20250421 | 092500 | 347211250 | 42950 | 43000 | 43000 | 42950 | 372 |
| 549 | 20250421 | 092400 | 331225800 | 43000 | 42900 | 43000 | 42900 | 121 |
| 550 | 20250421 | 092300 | 326029300 | 42950 | 43000 | 43000 | 42850 | 196 |
| 551 | 20250421 | 092200 | 317615700 | 43000 | 42900 | 43000 | 42900 | 143 |
| 552 | 20250421 | 092100 | 311468250 | 42850 | 42900 | 43000 | 42850 | 206 |
| 553 | 20250421 | 092000 | 302624400 | 42900 | 42800 | 42900 | 42800 | 175 |
| 554 | 20250421 | 091900 | 295119750 | 42800 | 42800 | 42950 | 42800 | 99 |
| 555 | 20250421 | 091800 | 290873950 | 42800 | 42850 | 42900 | 42700 | 294 |
| 556 | 20250421 | 091700 | 278280550 | 42850 | 42800 | 43100 | 42800 | 230 |
| 557 | 20250421 | 091600 | 268406950 | 42750 | 42750 | 43000 | 42700 | 841 |
| 558 | 20250421 | 091500 | 232378450 | 42750 | 42650 | 42850 | 42650 | 2408 |
| 559 | 20250421 | 091400 | 129629400 | 42600 | 42550 | 42700 | 42500 | 353 |
| 560 | 20250421 | 091300 | 114575850 | 42500 | 42450 | 42500 | 42250 | 83 |
| 561 | 20250421 | 091200 | 111056500 | 42450 | 42500 | 42500 | 42200 | 134 |
| 562 | 20250421 | 091100 | 105370600 | 42600 | 42550 | 42650 | 42500 | 152 |
| 563 | 20250421 | 091000 | 98901100 | 42550 | 42750 | 42850 | 42550 | 245 |
| 564 | 20250421 | 090900 | 88446100 | 42800 | 42550 | 42800 | 42400 | 166 |
| 565 | 20250421 | 090800 | 81368900 | 42500 | 42400 | 42650 | 42400 | 257 |
| 566 | 20250421 | 090700 | 70438050 | 42550 | 42400 | 42550 | 42250 | 228 |
| 567 | 20250421 | 090600 | 60778000 | 42450 | 42250 | 42450 | 42250 | 31 |
| 568 | 20250421 | 090500 | 59465900 | 42350 | 42300 | 42450 | 42300 | 41 |
| 569 | 20250421 | 090400 | 57729250 | 42300 | 42150 | 42300 | 42100 | 32 |
| 570 | 20250421 | 090300 | 56380250 | 42150 | 42150 | 42450 | 42150 | 95 |
| 571 | 20250421 | 090200 | 52360400 | 42100 | 41750 | 42100 | 41650 | 381 |
| 572 | 20250421 | 090100 | 36391550 | 41850 | 41750 | 41900 | 41650 | 180 |
| 573 | 20250421 | 090000 | 28878250 | 41750 | 41800 | 41950 | 41550 | 691 |