30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 181700 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 9379 |
| 3 | 20250421 | 181600 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20250421 | 181500 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20250421 | 181400 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20250421 | 181300 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20250421 | 181200 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20250421 | 181100 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20250421 | 181000 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20250421 | 180900 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20250421 | 180800 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20250421 | 180700 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20250421 | 180600 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20250421 | 180500 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20250421 | 180400 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20250421 | 180300 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20250421 | 180200 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20250421 | 180100 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20250421 | 180000 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20250421 | 175900 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20250421 | 175800 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20250421 | 175700 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20250421 | 175600 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20250421 | 175500 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20250421 | 175400 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20250421 | 175300 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20250421 | 175200 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20250421 | 175100 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20250421 | 175000 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20250421 | 174900 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20250421 | 174800 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20250421 | 174700 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 9379 |
| 33 | 20250421 | 174600 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20250421 | 174500 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20250421 | 174400 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20250421 | 174300 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20250421 | 174200 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20250421 | 174100 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20250421 | 174000 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20250421 | 173900 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20250421 | 173800 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20250421 | 173700 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20250421 | 173600 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20250421 | 173500 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20250421 | 173400 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20250421 | 173300 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20250421 | 173200 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20250421 | 173100 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20250421 | 173000 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20250421 | 172900 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20250421 | 172800 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20250421 | 172700 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20250421 | 172600 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20250421 | 172500 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20250421 | 172400 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20250421 | 172300 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20250421 | 172200 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20250421 | 172100 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20250421 | 172000 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20250421 | 171900 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20250421 | 171800 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20250421 | 171700 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 9379 |
| 63 | 20250421 | 171600 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20250421 | 171500 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20250421 | 171400 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20250421 | 171300 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20250421 | 171200 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20250421 | 171100 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20250421 | 171000 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20250421 | 170900 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20250421 | 170800 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20250421 | 170700 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20250421 | 170600 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20250421 | 170500 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20250421 | 170400 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20250421 | 170300 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20250421 | 170200 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20250421 | 170100 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20250421 | 170000 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20250421 | 165900 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20250421 | 165800 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20250421 | 165700 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20250421 | 165600 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20250421 | 165500 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20250421 | 165400 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20250421 | 165300 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20250421 | 165200 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20250421 | 165100 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20250421 | 165000 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20250421 | 164900 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20250421 | 164800 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20250421 | 164700 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 9379 |
| 93 | 20250421 | 164600 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20250421 | 164500 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20250421 | 164400 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20250421 | 164300 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20250421 | 164200 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20250421 | 164100 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20250421 | 164000 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20250421 | 163900 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20250421 | 163800 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20250421 | 163700 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20250421 | 163600 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20250421 | 163500 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20250421 | 163400 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20250421 | 163300 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20250421 | 163200 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20250421 | 163100 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20250421 | 163000 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20250421 | 162900 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20250421 | 162800 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20250421 | 162700 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20250421 | 162600 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20250421 | 162500 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20250421 | 162400 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20250421 | 162300 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20250421 | 162200 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20250421 | 162100 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20250421 | 162000 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20250421 | 161900 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20250421 | 161800 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20250421 | 161700 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 9379 |
| 123 | 20250421 | 161600 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20250421 | 161500 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20250421 | 161400 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20250421 | 161300 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20250421 | 161200 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20250421 | 161100 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20250421 | 161000 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20250421 | 160900 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20250421 | 160800 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20250421 | 160700 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20250421 | 160600 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20250421 | 160500 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20250421 | 160400 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20250421 | 160300 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20250421 | 160200 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20250421 | 160100 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20250421 | 160000 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20250421 | 155900 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20250421 | 155800 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20250421 | 155700 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20250421 | 155600 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20250421 | 155500 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20250421 | 155400 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20250421 | 155300 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20250421 | 155200 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20250421 | 155100 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20250421 | 155000 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20250421 | 154900 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20250421 | 154800 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20250421 | 154700 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 9379 |
| 153 | 20250421 | 154600 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20250421 | 154500 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20250421 | 154400 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20250421 | 154300 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20250421 | 154200 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20250421 | 154100 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20250421 | 154000 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20250421 | 153900 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20250421 | 153800 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20250421 | 153700 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20250421 | 153600 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20250421 | 153500 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20250421 | 153400 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20250421 | 153300 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20250421 | 153200 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20250421 | 153100 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20250421 | 153000 | 12517138425 | 39000 | 39000 | 39000 | 39000 | 9379 |
| 170 | 20250421 | 152900 | 12151357425 | 38850 | 38850 | 38850 | 38850 | 0 |
| 171 | 20250421 | 152800 | 12151357425 | 38850 | 38850 | 38850 | 38850 | 0 |
| 172 | 20250421 | 152700 | 12151357425 | 38850 | 38850 | 38850 | 38850 | 0 |
| 173 | 20250421 | 152600 | 12151357425 | 38850 | 38850 | 38850 | 38850 | 0 |
| 174 | 20250421 | 152500 | 12151357425 | 38850 | 38850 | 38850 | 38850 | 0 |
| 175 | 20250421 | 152400 | 12151357425 | 38850 | 38850 | 38850 | 38850 | 0 |
| 176 | 20250421 | 152300 | 12151357425 | 38850 | 38850 | 38850 | 38850 | 0 |
| 177 | 20250421 | 152200 | 12151357425 | 38850 | 38850 | 38850 | 38850 | 0 |
| 178 | 20250421 | 152100 | 12151357425 | 38850 | 38850 | 38850 | 38850 | 0 |
| 179 | 20250421 | 152000 | 12151357425 | 38850 | 38850 | 38850 | 38850 | 0 |
| 180 | 20250421 | 151900 | 12151357425 | 38850 | 39050 | 39050 | 38850 | 2250 |
| 181 | 20250421 | 151800 | 12063788825 | 39000 | 38950 | 39050 | 38950 | 628 |
| 182 | 20250421 | 151700 | 12039291425 | 38950 | 39000 | 39100 | 38950 | 769 |
| 183 | 20250421 | 151600 | 12009299475 | 39050 | 39000 | 39100 | 38950 | 659 |
| 184 | 20250421 | 151500 | 11983563175 | 39000 | 39000 | 39100 | 38950 | 836 |
| 185 | 20250421 | 151400 | 11950917675 | 38950 | 39050 | 39100 | 38950 | 975 |
| 186 | 20250421 | 151300 | 11912888975 | 39000 | 39000 | 39100 | 39000 | 863 |
| 187 | 20250421 | 151200 | 11879181325 | 39000 | 39100 | 39100 | 39000 | 1049 |
| 188 | 20250421 | 151100 | 11838219825 | 39050 | 39050 | 39100 | 39000 | 960 |
| 189 | 20250421 | 151000 | 11800730025 | 38950 | 39000 | 39050 | 38950 | 833 |
| 190 | 20250421 | 150900 | 11768227725 | 39000 | 39050 | 39100 | 38950 | 1050 |
| 191 | 20250421 | 150800 | 11727270225 | 39050 | 39000 | 39100 | 38950 | 1373 |
| 192 | 20250421 | 150700 | 11673685175 | 39050 | 39050 | 39050 | 39000 | 982 |
| 193 | 20250421 | 150600 | 11635351125 | 39000 | 38950 | 39050 | 38900 | 2429 |
| 194 | 20250421 | 150500 | 11540719875 | 38900 | 38900 | 38950 | 38850 | 762 |
| 195 | 20250421 | 150400 | 11511060725 | 38900 | 38900 | 38950 | 38850 | 1184 |
| 196 | 20250421 | 150300 | 11465019175 | 38900 | 38950 | 38950 | 38850 | 850 |
| 197 | 20250421 | 150200 | 11431966525 | 38900 | 38950 | 38950 | 38900 | 1145 |
| 198 | 20250421 | 150100 | 11387400925 | 38950 | 38900 | 38950 | 38900 | 644 |
| 199 | 20250421 | 150000 | 11362334475 | 38900 | 38900 | 38950 | 38850 | 876 |
| 200 | 20250421 | 145900 | 11328248875 | 38900 | 38900 | 38950 | 38900 | 916 |
| 201 | 20250421 | 145800 | 11292595275 | 38900 | 38900 | 38950 | 38900 | 819 |
| 202 | 20250421 | 145700 | 11260714025 | 38900 | 38900 | 38950 | 38900 | 715 |
| 203 | 20250421 | 145600 | 11232884750 | 38950 | 38950 | 38950 | 38900 | 1279 |
| 204 | 20250421 | 145500 | 11183084800 | 38950 | 38950 | 38950 | 38850 | 1186 |
| 205 | 20250421 | 145400 | 11136947750 | 38950 | 38925 | 38950 | 38900 | 836 |
| 206 | 20250421 | 145300 | 11104400900 | 38950 | 38950 | 39000 | 38900 | 836 |
| 207 | 20250421 | 145200 | 11071845500 | 38950 | 39000 | 39000 | 38950 | 904 |
| 208 | 20250421 | 145100 | 11036620700 | 39000 | 39000 | 39000 | 38900 | 737 |
| 209 | 20250421 | 145000 | 11007892750 | 38950 | 38900 | 39000 | 38900 | 1624 |
| 210 | 20250421 | 144900 | 10944627150 | 38900 | 38950 | 39000 | 38850 | 778 |
| 211 | 20250421 | 144800 | 10914344750 | 39000 | 38950 | 39000 | 38950 | 677 |
| 212 | 20250421 | 144700 | 10887959650 | 39000 | 39000 | 39000 | 38950 | 809 |
| 213 | 20250421 | 144600 | 10856424150 | 39000 | 38900 | 39000 | 38850 | 677 |
| 214 | 20250421 | 144500 | 10830055500 | 38900 | 38900 | 38950 | 38900 | 814 |
| 215 | 20250421 | 144400 | 10798370400 | 38900 | 39000 | 39000 | 38850 | 879 |
| 216 | 20250421 | 144300 | 10764172850 | 39000 | 38950 | 39000 | 38900 | 1576 |
| 217 | 20250421 | 144200 | 10702784900 | 39000 | 38950 | 39000 | 38900 | 1016 |
| 218 | 20250421 | 144100 | 10663213750 | 38950 | 38900 | 39000 | 38900 | 650 |
| 219 | 20250421 | 144000 | 10637901350 | 38900 | 38950 | 39000 | 38900 | 879 |
| 220 | 20250421 | 143900 | 10603671950 | 38950 | 38900 | 39000 | 38900 | 945 |
| 221 | 20250421 | 143800 | 10566845400 | 38900 | 38950 | 38950 | 38900 | 935 |
| 222 | 20250421 | 143700 | 10530447100 | 38950 | 38950 | 39000 | 38900 | 854 |
| 223 | 20250421 | 143600 | 10497193750 | 39000 | 39000 | 39050 | 38950 | 2253 |
| 224 | 20250421 | 143500 | 10409355100 | 39050 | 39000 | 39050 | 39000 | 793 |
| 225 | 20250421 | 143400 | 10378402300 | 39050 | 39050 | 39100 | 39000 | 1250 |
| 226 | 20250421 | 143300 | 10329610300 | 39000 | 39000 | 39100 | 39000 | 845 |
| 227 | 20250421 | 143200 | 10296627000 | 39050 | 39050 | 39050 | 39000 | 906 |
| 228 | 20250421 | 143100 | 10261260400 | 39050 | 39000 | 39100 | 38950 | 700 |
| 229 | 20250421 | 143000 | 10233944400 | 39050 | 38950 | 39100 | 38950 | 1945 |
| 230 | 20250421 | 142900 | 10158000950 | 39000 | 39000 | 39050 | 38950 | 830 |
| 231 | 20250421 | 142800 | 10125641100 | 39000 | 39000 | 39050 | 38950 | 1188 |
| 232 | 20250421 | 142700 | 10079300200 | 39100 | 39050 | 39100 | 38950 | 731 |
| 233 | 20250421 | 142600 | 10050765150 | 39050 | 39050 | 39100 | 38950 | 764 |
| 234 | 20250421 | 142500 | 10020942950 | 39050 | 39050 | 39050 | 38950 | 2828 |
| 235 | 20250421 | 142400 | 9910543350 | 39050 | 38900 | 39050 | 38850 | 735 |
| 236 | 20250421 | 142300 | 9881898450 | 38900 | 38950 | 39050 | 38900 | 736 |
| 237 | 20250421 | 142200 | 9853213250 | 38950 | 39050 | 39050 | 38850 | 830 |
| 238 | 20250421 | 142100 | 9820848900 | 39050 | 38850 | 39050 | 38850 | 2168 |
| 239 | 20250421 | 142000 | 9736302650 | 38850 | 38900 | 39000 | 38850 | 721 |
| 240 | 20250421 | 141900 | 9708235200 | 38900 | 38900 | 39000 | 38800 | 1589 |
| 241 | 20250421 | 141800 | 9646390850 | 38850 | 38900 | 38900 | 38850 | 737 |
| 242 | 20250421 | 141700 | 9617744700 | 38900 | 38850 | 38950 | 38850 | 1169 |
| 243 | 20250421 | 141600 | 9572274150 | 38850 | 38850 | 38900 | 38800 | 715 |
| 244 | 20250421 | 141500 | 9544488650 | 38900 | 38850 | 38900 | 38800 | 805 |
| 245 | 20250421 | 141400 | 9513224600 | 38850 | 38900 | 38900 | 38800 | 1054 |
| 246 | 20250421 | 141300 | 9472287000 | 38900 | 38800 | 38900 | 38750 | 706 |
| 247 | 20250421 | 141200 | 9444905450 | 38800 | 38800 | 38800 | 38750 | 669 |
| 248 | 20250421 | 141100 | 9418963750 | 38850 | 38850 | 38850 | 38750 | 701 |
| 249 | 20250421 | 141000 | 9391756350 | 38800 | 38800 | 38850 | 38750 | 461 |
| 250 | 20250421 | 140900 | 9373862200 | 38800 | 38800 | 38850 | 38750 | 707 |
| 251 | 20250421 | 140800 | 9346431550 | 38800 | 38800 | 38850 | 38800 | 518 |
| 252 | 20250421 | 140700 | 9326325850 | 38850 | 38800 | 38850 | 38750 | 698 |
| 253 | 20250421 | 140600 | 9299243950 | 38800 | 38800 | 38850 | 38800 | 961 |
| 254 | 20250421 | 140500 | 9261944350 | 38850 | 38800 | 38850 | 38800 | 655 |
| 255 | 20250421 | 140400 | 9236518600 | 38750 | 38750 | 38800 | 38750 | 374 |
| 256 | 20250421 | 140300 | 9222016950 | 38750 | 38750 | 38800 | 38750 | 594 |
| 257 | 20250421 | 140200 | 9198990750 | 38750 | 38750 | 38850 | 38750 | 907 |
| 258 | 20250421 | 140100 | 9163798450 | 38800 | 38750 | 38850 | 38750 | 411 |
| 259 | 20250421 | 140000 | 9147862150 | 38750 | 38750 | 38850 | 38750 | 726 |
| 260 | 20250421 | 135900 | 9119702550 | 38750 | 38850 | 38900 | 38750 | 834 |
| 261 | 20250421 | 135800 | 9087330600 | 38850 | 38750 | 38850 | 38750 | 702 |
| 262 | 20250421 | 135700 | 9060104650 | 38750 | 38800 | 38900 | 38750 | 936 |
| 263 | 20250421 | 135600 | 9023773200 | 38750 | 38750 | 38950 | 38750 | 828 |
| 264 | 20250421 | 135500 | 8991630350 | 38750 | 38700 | 38950 | 38700 | 888 |
| 265 | 20250421 | 135400 | 8957178550 | 38700 | 38800 | 38950 | 38700 | 989 |
| 266 | 20250421 | 135300 | 8918785600 | 38700 | 38750 | 38950 | 38700 | 2711 |
| 267 | 20250421 | 135200 | 8813615200 | 38750 | 38800 | 38950 | 38750 | 1760 |
| 268 | 20250421 | 135100 | 8745279950 | 38900 | 38850 | 38950 | 38800 | 1014 |
| 269 | 20250421 | 135000 | 8705849250 | 38850 | 38850 | 38950 | 38800 | 1086 |
| 270 | 20250421 | 134900 | 8663622700 | 38850 | 38800 | 39000 | 38800 | 925 |
| 271 | 20250421 | 134800 | 8627657350 | 38800 | 38850 | 38950 | 38800 | 691 |
| 272 | 20250421 | 134700 | 8600796750 | 38950 | 38850 | 38950 | 38800 | 1065 |
| 273 | 20250421 | 134600 | 8559394200 | 38850 | 38850 | 38950 | 38800 | 1420 |
| 274 | 20250421 | 134500 | 8504194300 | 38850 | 38800 | 39000 | 38750 | 2079 |
| 275 | 20250421 | 134400 | 8423463600 | 38850 | 38850 | 39000 | 38800 | 895 |
| 276 | 20250421 | 134300 | 8388663100 | 38900 | 38850 | 39000 | 38800 | 507 |
| 277 | 20250421 | 134200 | 8368926800 | 38800 | 38850 | 38950 | 38800 | 1501 |
| 278 | 20250421 | 134100 | 8310616150 | 38850 | 38900 | 39000 | 38850 | 783 |
| 279 | 20250421 | 134000 | 8280153950 | 38850 | 38850 | 39000 | 38850 | 786 |
| 280 | 20250421 | 133900 | 8249563600 | 38850 | 38850 | 38950 | 38850 | 836 |
| 281 | 20250421 | 133800 | 8217035900 | 38850 | 38850 | 38950 | 38850 | 905 |
| 282 | 20250421 | 133700 | 8181822750 | 38900 | 38900 | 39050 | 38850 | 629 |
| 283 | 20250421 | 133600 | 8157329500 | 38900 | 38900 | 39000 | 38850 | 1667 |
| 284 | 20250421 | 133500 | 8092471350 | 38900 | 38850 | 39000 | 38850 | 797 |
| 285 | 20250421 | 133400 | 8061421950 | 38850 | 38850 | 39000 | 38800 | 927 |
| 286 | 20250421 | 133300 | 8025347200 | 38900 | 38850 | 39000 | 38800 | 1586 |
| 287 | 20250421 | 133200 | 7963671200 | 38850 | 38900 | 39000 | 38800 | 789 |
| 288 | 20250421 | 133100 | 7932954450 | 38850 | 38850 | 39000 | 38850 | 611 |
| 289 | 20250421 | 133000 | 7909182250 | 38850 | 38850 | 38950 | 38850 | 794 |
| 290 | 20250421 | 132900 | 7878290950 | 38900 | 38900 | 38950 | 38850 | 674 |
| 291 | 20250421 | 132800 | 7852057200 | 38900 | 38850 | 38950 | 38850 | 985 |
| 292 | 20250421 | 132700 | 7813752400 | 38850 | 38900 | 38950 | 38850 | 1238 |
| 293 | 20250421 | 132600 | 7765597700 | 38900 | 38900 | 38950 | 38850 | 663 |
| 294 | 20250421 | 132500 | 7739810100 | 38900 | 38850 | 38950 | 38850 | 2359 |
| 295 | 20250421 | 132400 | 7648046450 | 38850 | 38750 | 38900 | 38750 | 1106 |
| 296 | 20250421 | 132300 | 7605100150 | 38800 | 38750 | 38850 | 38700 | 887 |
| 297 | 20250421 | 132200 | 7570684350 | 38750 | 38750 | 38850 | 38700 | 1068 |
| 298 | 20250421 | 132100 | 7529261800 | 38700 | 38750 | 38850 | 38700 | 812 |
| 299 | 20250421 | 132000 | 7497785050 | 38700 | 38700 | 38800 | 38700 | 510 |
| 300 | 20250421 | 131900 | 7478027900 | 38700 | 38750 | 38750 | 38700 | 462 |
| 301 | 20250421 | 131800 | 7460141650 | 38700 | 38700 | 38750 | 38700 | 469 |
| 302 | 20250421 | 131700 | 7441984400 | 38700 | 38750 | 38800 | 38700 | 543 |
| 303 | 20250421 | 131600 | 7420953200 | 38750 | 38750 | 38800 | 38700 | 812 |
| 304 | 20250421 | 131500 | 7389484350 | 38750 | 38700 | 38850 | 38700 | 1232 |
| 305 | 20250421 | 131400 | 7341716200 | 38725 | 38750 | 38775 | 38725 | 857 |
| 306 | 20250421 | 131300 | 7308513650 | 38750 | 38750 | 38800 | 38750 | 434 |
| 307 | 20250421 | 131200 | 7291693575 | 38750 | 38800 | 38850 | 38750 | 945 |
| 308 | 20250421 | 131100 | 7255064775 | 38800 | 38800 | 38850 | 38750 | 668 |
| 309 | 20250421 | 131000 | 7229147625 | 38800 | 38800 | 38850 | 38800 | 390 |
| 310 | 20250421 | 130900 | 7214010575 | 38800 | 38750 | 38850 | 38750 | 679 |
| 311 | 20250421 | 130800 | 7187671925 | 38750 | 38750 | 38800 | 38750 | 221 |
| 312 | 20250421 | 130700 | 7179104775 | 38750 | 38750 | 38800 | 38750 | 454 |
| 313 | 20250421 | 130600 | 7161501425 | 38750 | 38800 | 38850 | 38750 | 1417 |
| 314 | 20250421 | 130500 | 7106524675 | 38850 | 38800 | 38850 | 38800 | 515 |
| 315 | 20250421 | 130400 | 7086528325 | 38850 | 38800 | 38850 | 38800 | 210 |
| 316 | 20250421 | 130300 | 7078377325 | 38850 | 38800 | 38850 | 38800 | 296 |
| 317 | 20250421 | 130200 | 7066886425 | 38800 | 38850 | 38850 | 38800 | 354 |
| 318 | 20250421 | 130100 | 7053138075 | 38850 | 38850 | 38900 | 38800 | 240 |
| 319 | 20250421 | 130000 | 7043813725 | 38800 | 38800 | 38850 | 38800 | 367 |
| 320 | 20250421 | 125900 | 7029563125 | 38800 | 38800 | 38850 | 38800 | 235 |
| 321 | 20250421 | 125800 | 7020439875 | 38800 | 38800 | 38850 | 38800 | 124 |
| 322 | 20250421 | 125700 | 7015626025 | 38800 | 38800 | 38900 | 38800 | 618 |
| 323 | 20250421 | 125600 | 6991611625 | 38850 | 38850 | 38900 | 38800 | 203 |
| 324 | 20250421 | 125500 | 6983726475 | 38850 | 38800 | 38850 | 38800 | 1317 |
| 325 | 20250421 | 125400 | 6932568275 | 38800 | 38850 | 38850 | 38800 | 172 |
| 326 | 20250421 | 125300 | 6925891325 | 38800 | 38800 | 38900 | 38800 | 560 |
| 327 | 20250421 | 125200 | 6904139375 | 38850 | 38800 | 38850 | 38800 | 290 |
| 328 | 20250421 | 125100 | 6892885425 | 38750 | 38750 | 38800 | 38750 | 765 |
| 329 | 20250421 | 125000 | 6863214575 | 38800 | 38800 | 38850 | 38750 | 943 |
| 330 | 20250421 | 124900 | 6826626125 | 38800 | 38750 | 38850 | 38750 | 810 |
| 331 | 20250421 | 124800 | 6795197025 | 38750 | 38750 | 38850 | 38750 | 324 |
| 332 | 20250421 | 124700 | 6782624475 | 38800 | 38800 | 38850 | 38750 | 410 |
| 333 | 20250421 | 124600 | 6766715275 | 38800 | 38750 | 38850 | 38750 | 360 |
| 334 | 20250421 | 124500 | 6752747175 | 38750 | 38750 | 38850 | 38750 | 207 |
| 335 | 20250421 | 124400 | 6744715825 | 38750 | 38750 | 38850 | 38750 | 476 |
| 336 | 20250421 | 124300 | 6726252825 | 38750 | 38800 | 38850 | 38750 | 311 |
| 337 | 20250421 | 124200 | 6714190725 | 38800 | 38750 | 38800 | 38750 | 558 |
| 338 | 20250421 | 124100 | 6692549075 | 38750 | 38800 | 38800 | 38750 | 776 |
| 339 | 20250421 | 124000 | 6662462025 | 38750 | 38800 | 38800 | 38750 | 314 |
| 340 | 20250421 | 123900 | 6650288375 | 38750 | 38800 | 38800 | 38750 | 533 |
| 341 | 20250421 | 123800 | 6629629975 | 38750 | 38800 | 38800 | 38750 | 957 |
| 342 | 20250421 | 123700 | 6592505275 | 38800 | 38800 | 38850 | 38750 | 666 |
| 343 | 20250421 | 123600 | 6566667625 | 38800 | 38800 | 38850 | 38750 | 332 |
| 344 | 20250421 | 123500 | 6553776825 | 38800 | 38800 | 38850 | 38800 | 402 |
| 345 | 20250421 | 123400 | 6538174475 | 38800 | 38800 | 38850 | 38800 | 141 |
| 346 | 20250421 | 123300 | 6532701925 | 38800 | 38800 | 38850 | 38750 | 134 |
| 347 | 20250421 | 123200 | 6527501425 | 38800 | 38800 | 38850 | 38750 | 421 |
| 348 | 20250421 | 123100 | 6511166025 | 38800 | 38800 | 38850 | 38800 | 188 |
| 349 | 20250421 | 123000 | 6503870175 | 38800 | 38750 | 38850 | 38750 | 428 |
| 350 | 20250421 | 122900 | 6487260475 | 38800 | 38750 | 38850 | 38750 | 712 |
| 351 | 20250421 | 122800 | 6459638425 | 38800 | 38800 | 38800 | 38750 | 394 |
| 352 | 20250421 | 122700 | 6444354875 | 38800 | 38800 | 38850 | 38800 | 387 |
| 353 | 20250421 | 122600 | 6429336375 | 38800 | 38800 | 38850 | 38750 | 249 |
| 354 | 20250421 | 122500 | 6419672225 | 38800 | 38800 | 38850 | 38750 | 258 |
| 355 | 20250421 | 122400 | 6409663575 | 38850 | 38800 | 38850 | 38750 | 231 |
| 356 | 20250421 | 122300 | 6400701025 | 38800 | 38800 | 38850 | 38750 | 350 |
| 357 | 20250421 | 122200 | 6387118325 | 38800 | 38800 | 38850 | 38800 | 1196 |
| 358 | 20250421 | 122100 | 6340710775 | 38800 | 38800 | 38850 | 38800 | 298 |
| 359 | 20250421 | 122000 | 6329143275 | 38800 | 38800 | 38850 | 38800 | 313 |
| 360 | 20250421 | 121900 | 6316990425 | 38850 | 38800 | 38850 | 38800 | 895 |
| 361 | 20250421 | 121800 | 6282223025 | 38800 | 38800 | 38850 | 38800 | 179 |
| 362 | 20250421 | 121700 | 6275275075 | 38800 | 38800 | 38850 | 38800 | 356 |
| 363 | 20250421 | 121600 | 6261456325 | 38800 | 38825 | 38850 | 38800 | 481 |
| 364 | 20250421 | 121500 | 6242790400 | 38850 | 38800 | 38850 | 38750 | 576 |
| 365 | 20250421 | 121400 | 6220441275 | 38800 | 38750 | 38800 | 38750 | 242 |
| 366 | 20250421 | 121300 | 6211059925 | 38800 | 38750 | 38800 | 38750 | 1466 |
| 367 | 20250421 | 121200 | 6154244975 | 38750 | 38800 | 38800 | 38750 | 133 |
| 368 | 20250421 | 121100 | 6149088225 | 38800 | 38750 | 38850 | 38700 | 442 |
| 369 | 20250421 | 121000 | 6131950625 | 38750 | 38750 | 38850 | 38700 | 1571 |
| 370 | 20250421 | 120900 | 6071027725 | 38800 | 38700 | 38850 | 38700 | 160 |
| 371 | 20250421 | 120800 | 6064822925 | 38700 | 38750 | 38800 | 38700 | 1757 |
| 372 | 20250421 | 120700 | 5996676075 | 38750 | 38750 | 38800 | 38750 | 2382 |
| 373 | 20250421 | 120600 | 5904366275 | 38750 | 38750 | 38800 | 38750 | 193 |
| 374 | 20250421 | 120500 | 5896884875 | 38750 | 38750 | 38800 | 38750 | 270 |
| 375 | 20250421 | 120400 | 5886418175 | 38750 | 38800 | 38850 | 38750 | 283 |
| 376 | 20250421 | 120300 | 5875441925 | 38850 | 38800 | 38850 | 38750 | 1218 |
| 377 | 20250421 | 120200 | 5828182875 | 38800 | 38800 | 38850 | 38800 | 235 |
| 378 | 20250421 | 120100 | 5819062975 | 38800 | 38800 | 38850 | 38800 | 147 |
| 379 | 20250421 | 120000 | 5813356875 | 38800 | 38700 | 38850 | 38700 | 2955 |
| 380 | 20250421 | 115900 | 5698715275 | 38700 | 38750 | 38800 | 38700 | 458 |
| 381 | 20250421 | 115800 | 5680972125 | 38750 | 38700 | 38800 | 38700 | 922 |
| 382 | 20250421 | 115700 | 5645244725 | 38725 | 38800 | 38850 | 38700 | 2358 |
| 383 | 20250421 | 115600 | 5553847725 | 38850 | 38750 | 38850 | 38750 | 357 |
| 384 | 20250421 | 115500 | 5539998275 | 38750 | 38800 | 38850 | 38750 | 330 |
| 385 | 20250421 | 115400 | 5527199125 | 38800 | 38750 | 38800 | 38750 | 648 |
| 386 | 20250421 | 115300 | 5502063275 | 38800 | 38750 | 38800 | 38750 | 270 |
| 387 | 20250421 | 115200 | 5491596375 | 38750 | 38750 | 38800 | 38750 | 313 |
| 388 | 20250421 | 115100 | 5479457875 | 38800 | 38750 | 38800 | 38750 | 221 |
| 389 | 20250421 | 115000 | 5470889675 | 38800 | 38750 | 38800 | 38750 | 314 |
| 390 | 20250421 | 114900 | 5458712825 | 38750 | 38750 | 38800 | 38750 | 448 |
| 391 | 20250421 | 114800 | 5441337775 | 38750 | 38750 | 38800 | 38750 | 426 |
| 392 | 20250421 | 114700 | 5424821200 | 38750 | 38850 | 38850 | 38750 | 1082 |
| 393 | 20250421 | 114600 | 5382840425 | 38800 | 38850 | 38850 | 38800 | 186 |
| 394 | 20250421 | 114500 | 5375618375 | 38800 | 38850 | 38900 | 38800 | 426 |
| 395 | 20250421 | 114400 | 5359064875 | 38850 | 38900 | 38900 | 38850 | 252 |
| 396 | 20250421 | 114300 | 5349269625 | 38850 | 38950 | 39000 | 38850 | 1176 |
| 397 | 20250421 | 114200 | 5303517975 | 38950 | 38850 | 39000 | 38850 | 467 |
| 398 | 20250421 | 114100 | 5285336275 | 38850 | 38850 | 38900 | 38850 | 199 |
| 399 | 20250421 | 114000 | 5277604125 | 38900 | 38850 | 38950 | 38800 | 316 |
| 400 | 20250421 | 113900 | 5265315675 | 38850 | 38850 | 38900 | 38800 | 372 |
| 401 | 20250421 | 113800 | 5250866475 | 38800 | 38850 | 38900 | 38800 | 692 |
| 402 | 20250421 | 113700 | 5223995675 | 38850 | 38850 | 38900 | 38800 | 695 |
| 403 | 20250421 | 113600 | 5196996475 | 38850 | 38850 | 38900 | 38850 | 410 |
| 404 | 20250421 | 113500 | 5181064175 | 38850 | 38850 | 38900 | 38850 | 1186 |
| 405 | 20250421 | 113400 | 5134939775 | 38850 | 38850 | 38900 | 38850 | 322 |
| 406 | 20250421 | 113300 | 5122422125 | 38900 | 38850 | 38900 | 38850 | 225 |
| 407 | 20250421 | 113200 | 5113677975 | 38900 | 38850 | 38900 | 38850 | 323 |
| 408 | 20250421 | 113100 | 5101121375 | 38850 | 38850 | 38900 | 38850 | 250 |
| 409 | 20250421 | 113000 | 5091405475 | 38850 | 38850 | 38950 | 38850 | 746 |
| 410 | 20250421 | 112900 | 5062386075 | 38850 | 38850 | 38900 | 38850 | 464 |
| 411 | 20250421 | 112800 | 5044348525 | 38900 | 38850 | 38900 | 38850 | 185 |
| 412 | 20250421 | 112700 | 5037157575 | 38850 | 38850 | 38900 | 38850 | 276 |
| 413 | 20250421 | 112600 | 5026428075 | 38900 | 38850 | 38900 | 38850 | 297 |
| 414 | 20250421 | 112500 | 5014885725 | 38850 | 38850 | 38900 | 38850 | 621 |
| 415 | 20250421 | 112400 | 4990736025 | 38850 | 38900 | 38950 | 38850 | 241 |
| 416 | 20250421 | 112300 | 4981363275 | 38900 | 38850 | 38950 | 38850 | 552 |
| 417 | 20250421 | 112200 | 4959881975 | 38850 | 38850 | 38900 | 38850 | 340 |
| 418 | 20250421 | 112100 | 4946666025 | 38850 | 38850 | 38900 | 38850 | 265 |
| 419 | 20250421 | 112000 | 4936362075 | 38850 | 38900 | 38950 | 38850 | 534 |
| 420 | 20250421 | 111900 | 4915599675 | 38900 | 38900 | 38950 | 38850 | 507 |
| 421 | 20250421 | 111800 | 4895873575 | 38900 | 38800 | 38950 | 38800 | 5166 |
| 422 | 20250421 | 111700 | 4695150275 | 38800 | 38800 | 38850 | 38800 | 308 |
| 423 | 20250421 | 111600 | 4683194375 | 38800 | 38800 | 38900 | 38750 | 1822 |
| 424 | 20250421 | 111500 | 4612449475 | 38850 | 38800 | 38850 | 38800 | 258 |
| 425 | 20250421 | 111400 | 4602433775 | 38800 | 38850 | 38900 | 38800 | 1024 |
| 426 | 20250421 | 111300 | 4562647775 | 38850 | 38850 | 38900 | 38850 | 391 |
| 427 | 20250421 | 111200 | 4547451175 | 38850 | 38900 | 38900 | 38850 | 314 |
| 428 | 20250421 | 111100 | 4535244925 | 38900 | 38850 | 38900 | 38850 | 1556 |
| 429 | 20250421 | 111000 | 4474783225 | 38850 | 38850 | 38950 | 38800 | 1734 |
| 430 | 20250421 | 110900 | 4407398525 | 38800 | 38800 | 38850 | 38800 | 319 |
| 431 | 20250421 | 110800 | 4395012625 | 38800 | 38800 | 38850 | 38800 | 247 |
| 432 | 20250421 | 110700 | 4385424725 | 38800 | 38850 | 38850 | 38800 | 323 |
| 433 | 20250421 | 110600 | 4372883925 | 38800 | 38800 | 38850 | 38800 | 167 |
| 434 | 20250421 | 110500 | 4366401075 | 38800 | 38850 | 38900 | 38800 | 589 |
| 435 | 20250421 | 110400 | 4343520475 | 38850 | 38800 | 38850 | 38800 | 406 |
| 436 | 20250421 | 110300 | 4327757975 | 38800 | 38800 | 38850 | 38800 | 632 |
| 437 | 20250421 | 110200 | 4303210175 | 38850 | 38850 | 38900 | 38800 | 1462 |
| 438 | 20250421 | 110100 | 4246406075 | 38900 | 38850 | 38900 | 38800 | 495 |
| 439 | 20250421 | 110000 | 4227163025 | 38900 | 38750 | 38900 | 38700 | 3764 |
| 440 | 20250421 | 105900 | 4081170025 | 38750 | 38850 | 38900 | 38750 | 3021 |
| 441 | 20250421 | 105800 | 3963938175 | 38850 | 38850 | 38900 | 38850 | 429 |
| 442 | 20250421 | 105700 | 3947265825 | 38900 | 38850 | 38900 | 38850 | 115 |
| 443 | 20250421 | 105600 | 3942795575 | 38850 | 38900 | 38900 | 38850 | 159 |
| 444 | 20250421 | 105500 | 3936615725 | 38850 | 38900 | 38950 | 38850 | 718 |
| 445 | 20250421 | 105400 | 3908691325 | 38900 | 38900 | 38950 | 38900 | 218 |
| 446 | 20250421 | 105300 | 3900204925 | 38900 | 38900 | 38950 | 38900 | 348 |
| 447 | 20250421 | 105200 | 3886666875 | 38900 | 39000 | 39000 | 38900 | 1042 |
| 448 | 20250421 | 105100 | 3846101725 | 38950 | 38950 | 39000 | 38950 | 261 |
| 449 | 20250421 | 105000 | 3835934525 | 38950 | 38950 | 39000 | 38950 | 250 |
| 450 | 20250421 | 104900 | 3826189375 | 39000 | 38950 | 39000 | 38950 | 327 |
| 451 | 20250421 | 104800 | 3813445075 | 39000 | 38900 | 39000 | 38900 | 227 |
| 452 | 20250421 | 104700 | 3804597725 | 38900 | 38950 | 39000 | 38900 | 310 |
| 453 | 20250421 | 104600 | 3792523075 | 38950 | 38900 | 39000 | 38900 | 821 |
| 454 | 20250421 | 104500 | 3760538825 | 38950 | 38950 | 38950 | 38900 | 1037 |
| 455 | 20250421 | 104400 | 3720171075 | 38950 | 38950 | 38950 | 38900 | 262 |
| 456 | 20250421 | 104300 | 3709971125 | 38900 | 38900 | 38950 | 38900 | 301 |
| 457 | 20250421 | 104200 | 3698254925 | 38900 | 38850 | 38900 | 38850 | 632 |
| 458 | 20250421 | 104100 | 3673683475 | 38850 | 38850 | 38850 | 38850 | 70 |
| 459 | 20250421 | 104000 | 3670963975 | 38850 | 38850 | 38950 | 38850 | 1487 |
| 460 | 20250421 | 103900 | 3613126125 | 38850 | 38850 | 38950 | 38800 | 1922 |
| 461 | 20250421 | 103800 | 3538393725 | 38800 | 38900 | 38950 | 38800 | 1219 |
| 462 | 20250421 | 103700 | 3491025725 | 38850 | 38850 | 38950 | 38850 | 322 |
| 463 | 20250421 | 103600 | 3478513525 | 38850 | 38850 | 38950 | 38800 | 416 |
| 464 | 20250421 | 103500 | 3462342575 | 38850 | 38850 | 38950 | 38800 | 743 |
| 465 | 20250421 | 103400 | 3433462975 | 38850 | 38900 | 38900 | 38850 | 390 |
| 466 | 20250421 | 103300 | 3418300925 | 38900 | 38900 | 38950 | 38850 | 501 |
| 467 | 20250421 | 103200 | 3398817025 | 38900 | 38950 | 39000 | 38900 | 1680 |
| 468 | 20250421 | 103100 | 3333449425 | 38900 | 38900 | 39000 | 38900 | 818 |
| 469 | 20250421 | 103000 | 3301608575 | 38900 | 38900 | 38950 | 38900 | 750 |
| 470 | 20250421 | 102900 | 3272404775 | 38900 | 38900 | 38950 | 38800 | 1846 |
| 471 | 20250421 | 102800 | 3200623100 | 38900 | 38900 | 38950 | 38900 | 394 |
| 472 | 20250421 | 102700 | 3185285400 | 38950 | 38850 | 39000 | 38750 | 2317 |
| 473 | 20250421 | 102600 | 3095265250 | 38850 | 38900 | 38900 | 38850 | 661 |
| 474 | 20250421 | 102500 | 3069583000 | 38900 | 38850 | 38900 | 38800 | 1032 |
| 475 | 20250421 | 102400 | 3029482900 | 38850 | 38950 | 39000 | 38800 | 4952 |
| 476 | 20250421 | 102300 | 2836828050 | 38950 | 38950 | 39000 | 38950 | 899 |
| 477 | 20250421 | 102200 | 2801808600 | 39000 | 39000 | 39050 | 38950 | 1855 |
| 478 | 20250421 | 102100 | 2729464350 | 39000 | 39050 | 39050 | 39000 | 249 |
| 479 | 20250421 | 102000 | 2719747900 | 39000 | 39000 | 39050 | 38950 | 218 |
| 480 | 20250421 | 101900 | 2711241700 | 39000 | 39000 | 39050 | 38950 | 676 |
| 481 | 20250421 | 101800 | 2684871900 | 39000 | 39050 | 39050 | 38950 | 353 |
| 482 | 20250421 | 101700 | 2671103650 | 39050 | 39000 | 39050 | 38950 | 2094 |
| 483 | 20250421 | 101600 | 2589435800 | 39000 | 39100 | 39100 | 39000 | 2847 |
| 484 | 20250421 | 101500 | 2478200850 | 39150 | 39150 | 39200 | 39100 | 298 |
| 485 | 20250421 | 101400 | 2466533300 | 39150 | 39150 | 39150 | 39100 | 81 |
| 486 | 20250421 | 101300 | 2463363100 | 39150 | 39200 | 39200 | 39150 | 331 |
| 487 | 20250421 | 101200 | 2450403000 | 39200 | 39250 | 39250 | 39150 | 419 |
| 488 | 20250421 | 101100 | 2433991850 | 39250 | 39200 | 39250 | 39200 | 99 |
| 489 | 20250421 | 101000 | 2430106800 | 39200 | 39250 | 39250 | 39150 | 398 |
| 490 | 20250421 | 100900 | 2414500750 | 39200 | 39250 | 39250 | 39150 | 252 |
| 491 | 20250421 | 100800 | 2404616300 | 39150 | 39250 | 39250 | 39150 | 278 |
| 492 | 20250421 | 100700 | 2393713350 | 39200 | 39200 | 39250 | 39150 | 187 |
| 493 | 20250421 | 100600 | 2386384150 | 39200 | 39200 | 39250 | 39150 | 274 |
| 494 | 20250421 | 100500 | 2375643600 | 39200 | 39200 | 39250 | 39150 | 444 |
| 495 | 20250421 | 100400 | 2358236500 | 39200 | 39250 | 39300 | 39200 | 497 |
| 496 | 20250421 | 100300 | 2338729150 | 39250 | 39250 | 39300 | 39200 | 208 |
| 497 | 20250421 | 100200 | 2330566750 | 39200 | 39200 | 39250 | 39200 | 286 |
| 498 | 20250421 | 100100 | 2319353950 | 39200 | 39100 | 39250 | 39100 | 926 |
| 499 | 20250421 | 100000 | 2283087925 | 39100 | 39150 | 39150 | 39100 | 720 |
| 500 | 20250421 | 095900 | 2254915225 | 39100 | 39100 | 39100 | 39050 | 312 |
| 501 | 20250421 | 095800 | 2242716175 | 39050 | 39100 | 39100 | 39050 | 122 |
| 502 | 20250421 | 095700 | 2237949575 | 39050 | 39100 | 39150 | 39050 | 60 |
| 503 | 20250421 | 095600 | 2235604025 | 39150 | 39050 | 39150 | 39050 | 355 |
| 504 | 20250421 | 095500 | 2221724725 | 39050 | 39100 | 39100 | 39050 | 1361 |
| 505 | 20250421 | 095400 | 2168515475 | 39100 | 39050 | 39100 | 39050 | 154 |
| 506 | 20250421 | 095300 | 2162495225 | 39050 | 39150 | 39150 | 39050 | 927 |
| 507 | 20250421 | 095200 | 2126251875 | 39100 | 39150 | 39150 | 39050 | 567 |
| 508 | 20250421 | 095100 | 2104081925 | 39050 | 39100 | 39150 | 39050 | 3006 |
| 509 | 20250421 | 095000 | 1986578225 | 39150 | 39200 | 39200 | 39150 | 637 |
| 510 | 20250421 | 094900 | 1961631825 | 39150 | 39150 | 39200 | 39100 | 192 |
| 511 | 20250421 | 094800 | 1954113825 | 39150 | 39150 | 39200 | 39100 | 411 |
| 512 | 20250421 | 094700 | 1938022525 | 39150 | 39150 | 39200 | 39100 | 430 |
| 513 | 20250421 | 094600 | 1921188075 | 39150 | 39150 | 39200 | 39100 | 416 |
| 514 | 20250421 | 094500 | 1904899375 | 39150 | 39300 | 39325 | 39100 | 2187 |
| 515 | 20250421 | 094400 | 1819161725 | 39300 | 39300 | 39350 | 39250 | 948 |
| 516 | 20250421 | 094300 | 1781925025 | 39300 | 39350 | 39350 | 39300 | 740 |
| 517 | 20250421 | 094200 | 1752836675 | 39300 | 39300 | 39350 | 39300 | 155 |
| 518 | 20250421 | 094100 | 1746744275 | 39300 | 39300 | 39350 | 39250 | 664 |
| 519 | 20250421 | 094000 | 1720647325 | 39350 | 39300 | 39350 | 39250 | 1488 |
| 520 | 20250421 | 093900 | 1662162725 | 39300 | 39250 | 39350 | 39200 | 1260 |
| 521 | 20250421 | 093800 | 1612668875 | 39300 | 39250 | 39300 | 39200 | 673 |
| 522 | 20250421 | 093700 | 1586260525 | 39200 | 39200 | 39250 | 39150 | 1015 |
| 523 | 20250421 | 093600 | 1546463225 | 39150 | 39150 | 39200 | 39150 | 181 |
| 524 | 20250421 | 093500 | 1539371925 | 39200 | 39150 | 39200 | 39150 | 859 |
| 525 | 20250421 | 093400 | 1505730475 | 39150 | 39150 | 39200 | 39150 | 594 |
| 526 | 20250421 | 093300 | 1482462000 | 39150 | 39150 | 39200 | 39150 | 91 |
| 527 | 20250421 | 093200 | 1478898950 | 39150 | 39150 | 39200 | 39150 | 393 |
| 528 | 20250421 | 093100 | 1463510750 | 39200 | 39200 | 39250 | 39150 | 1497 |
| 529 | 20250421 | 093000 | 1404823300 | 39200 | 39150 | 39200 | 39100 | 439 |
| 530 | 20250421 | 092900 | 1387632100 | 39150 | 39150 | 39200 | 39100 | 1544 |
| 531 | 20250421 | 092800 | 1327186500 | 39150 | 39200 | 39200 | 39150 | 240 |
| 532 | 20250421 | 092700 | 1317785100 | 39250 | 39200 | 39250 | 39150 | 443 |
| 533 | 20250421 | 092600 | 1300426950 | 39200 | 39150 | 39250 | 39150 | 2243 |
| 534 | 20250421 | 092500 | 1212546350 | 39150 | 39150 | 39200 | 39150 | 654 |
| 535 | 20250421 | 092400 | 1186933050 | 39200 | 39150 | 39200 | 39150 | 400 |
| 536 | 20250421 | 092300 | 1171268850 | 39200 | 39150 | 39200 | 39150 | 115 |
| 537 | 20250421 | 092200 | 1166766400 | 39150 | 39250 | 39300 | 39100 | 1916 |
| 538 | 20250421 | 092100 | 1091605150 | 39300 | 39400 | 39400 | 39200 | 2733 |
| 539 | 20250421 | 092000 | 984201350 | 39400 | 39400 | 39550 | 39400 | 2928 |
| 540 | 20250421 | 091900 | 868584600 | 39400 | 39400 | 39400 | 39400 | 571 |
| 541 | 20250421 | 091800 | 846087200 | 39450 | 39450 | 39450 | 39400 | 813 |
| 542 | 20250421 | 091700 | 814018850 | 39450 | 39475 | 39500 | 39450 | 59 |
| 543 | 20250421 | 091600 | 811689775 | 39450 | 39450 | 39450 | 39400 | 1258 |
| 544 | 20250421 | 091500 | 762112625 | 39500 | 39450 | 39500 | 39450 | 500 |
| 545 | 20250421 | 091400 | 742379475 | 39400 | 39450 | 39450 | 39400 | 277 |
| 546 | 20250421 | 091300 | 731453425 | 39450 | 39400 | 39450 | 39400 | 927 |
| 547 | 20250421 | 091200 | 694923075 | 39400 | 39400 | 39450 | 39400 | 1103 |
| 548 | 20250421 | 091100 | 651430025 | 39400 | 39400 | 39450 | 39350 | 590 |
| 549 | 20250421 | 091000 | 628194500 | 39400 | 39350 | 39400 | 39350 | 176 |
| 550 | 20250421 | 090900 | 621264500 | 39350 | 39400 | 39400 | 39350 | 122 |
| 551 | 20250421 | 090800 | 616460850 | 39400 | 39350 | 39400 | 39300 | 353 |
| 552 | 20250421 | 090700 | 602570750 | 39350 | 39200 | 39350 | 39100 | 2380 |
| 553 | 20250421 | 090600 | 509254550 | 39200 | 39100 | 39200 | 39000 | 1075 |
| 554 | 20250421 | 090500 | 467218500 | 39100 | 39100 | 39150 | 38950 | 4327 |
| 555 | 20250421 | 090400 | 298376500 | 39100 | 39100 | 39150 | 39050 | 1142 |
| 556 | 20250421 | 090300 | 253747600 | 39150 | 39200 | 39300 | 39150 | 816 |
| 557 | 20250421 | 090200 | 221762550 | 39200 | 39250 | 39300 | 39200 | 1691 |
| 558 | 20250421 | 090100 | 155415350 | 39200 | 39250 | 39300 | 39200 | 330 |
| 559 | 20250421 | 090000 | 142466550 | 39250 | 39350 | 39350 | 39150 | 3625 |