30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 182800 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 6473 |
| 3 | 20250421 | 182700 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20250421 | 182600 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20250421 | 182500 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20250421 | 182400 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20250421 | 182300 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20250421 | 182200 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20250421 | 182100 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20250421 | 182000 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20250421 | 181900 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20250421 | 181800 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20250421 | 181700 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20250421 | 181600 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20250421 | 181500 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20250421 | 181400 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20250421 | 181300 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20250421 | 181200 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20250421 | 181100 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20250421 | 181000 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20250421 | 180900 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20250421 | 180800 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20250421 | 180700 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20250421 | 180600 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20250421 | 180500 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20250421 | 180400 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20250421 | 180300 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20250421 | 180200 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20250421 | 180100 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20250421 | 180000 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20250421 | 175900 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20250421 | 175800 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 6473 |
| 33 | 20250421 | 175700 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20250421 | 175600 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20250421 | 175500 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20250421 | 175400 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20250421 | 175300 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20250421 | 175200 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20250421 | 175100 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20250421 | 175000 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20250421 | 174900 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20250421 | 174800 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20250421 | 174700 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20250421 | 174600 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20250421 | 174500 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20250421 | 174400 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20250421 | 174300 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20250421 | 174200 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20250421 | 174100 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20250421 | 174000 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20250421 | 173900 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20250421 | 173800 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20250421 | 173700 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20250421 | 173600 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20250421 | 173500 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20250421 | 173400 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20250421 | 173300 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20250421 | 173200 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20250421 | 173100 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20250421 | 173000 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20250421 | 172900 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20250421 | 172800 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 6473 |
| 63 | 20250421 | 172700 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20250421 | 172600 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20250421 | 172500 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20250421 | 172400 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20250421 | 172300 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20250421 | 172200 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20250421 | 172100 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20250421 | 172000 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20250421 | 171900 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20250421 | 171800 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20250421 | 171700 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20250421 | 171600 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20250421 | 171500 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20250421 | 171400 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20250421 | 171300 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20250421 | 171200 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20250421 | 171100 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20250421 | 171000 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20250421 | 170900 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20250421 | 170800 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20250421 | 170700 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20250421 | 170600 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20250421 | 170500 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20250421 | 170400 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20250421 | 170300 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20250421 | 170200 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20250421 | 170100 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20250421 | 170000 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20250421 | 165900 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20250421 | 165800 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 6473 |
| 93 | 20250421 | 165700 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20250421 | 165600 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20250421 | 165500 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20250421 | 165400 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20250421 | 165300 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20250421 | 165200 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20250421 | 165100 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20250421 | 165000 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20250421 | 164900 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20250421 | 164800 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20250421 | 164700 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20250421 | 164600 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20250421 | 164500 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20250421 | 164400 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20250421 | 164300 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20250421 | 164200 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20250421 | 164100 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20250421 | 164000 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20250421 | 163900 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20250421 | 163800 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20250421 | 163700 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20250421 | 163600 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20250421 | 163500 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20250421 | 163400 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20250421 | 163300 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20250421 | 163200 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20250421 | 163100 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20250421 | 163000 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20250421 | 162900 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20250421 | 162800 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 6473 |
| 123 | 20250421 | 162700 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20250421 | 162600 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20250421 | 162500 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20250421 | 162400 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20250421 | 162300 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20250421 | 162200 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20250421 | 162100 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20250421 | 162000 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20250421 | 161900 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20250421 | 161800 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20250421 | 161700 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20250421 | 161600 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20250421 | 161500 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20250421 | 161400 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20250421 | 161300 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20250421 | 161200 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20250421 | 161100 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20250421 | 161000 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20250421 | 160900 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20250421 | 160800 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20250421 | 160700 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20250421 | 160600 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20250421 | 160500 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20250421 | 160400 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20250421 | 160300 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20250421 | 160200 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20250421 | 160100 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20250421 | 160000 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20250421 | 155900 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20250421 | 155800 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 6473 |
| 153 | 20250421 | 155700 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20250421 | 155600 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20250421 | 155500 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20250421 | 155400 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20250421 | 155300 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20250421 | 155200 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20250421 | 155100 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20250421 | 155000 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20250421 | 154900 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20250421 | 154800 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20250421 | 154700 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20250421 | 154600 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20250421 | 154500 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20250421 | 154400 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20250421 | 154300 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20250421 | 154200 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20250421 | 154100 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20250421 | 154000 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20250421 | 153900 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20250421 | 153800 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20250421 | 153700 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20250421 | 153600 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20250421 | 153500 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20250421 | 153400 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20250421 | 153300 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20250421 | 153200 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20250421 | 153100 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20250421 | 153000 | 3758811775 | 38200 | 38200 | 38200 | 38200 | 6473 |
| 181 | 20250421 | 152900 | 3511543175 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20250421 | 152800 | 3511543175 | 38200 | 38200 | 38200 | 38200 | 0 |
| 183 | 20250421 | 152700 | 3511543175 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20250421 | 152600 | 3511543175 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20250421 | 152500 | 3511543175 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20250421 | 152400 | 3511543175 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20250421 | 152300 | 3511543175 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20250421 | 152200 | 3511543175 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20250421 | 152100 | 3511543175 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20250421 | 152000 | 3511543175 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20250421 | 151900 | 3511543175 | 38200 | 38200 | 38200 | 38150 | 535 |
| 192 | 20250421 | 151800 | 3491107475 | 38200 | 38200 | 38200 | 38150 | 683 |
| 193 | 20250421 | 151700 | 3465025825 | 38250 | 38200 | 38250 | 38200 | 631 |
| 194 | 20250421 | 151600 | 3440898975 | 38250 | 38300 | 38300 | 38150 | 520 |
| 195 | 20250421 | 151500 | 3421006725 | 38300 | 38300 | 38300 | 38250 | 240 |
| 196 | 20250421 | 151400 | 3411817225 | 38300 | 38300 | 38300 | 38200 | 644 |
| 197 | 20250421 | 151300 | 3387171325 | 38300 | 38200 | 38350 | 38150 | 489 |
| 198 | 20250421 | 151200 | 3368465625 | 38150 | 38250 | 38250 | 38150 | 466 |
| 199 | 20250421 | 151100 | 3350657975 | 38200 | 38200 | 38250 | 38200 | 902 |
| 200 | 20250421 | 151000 | 3316201475 | 38150 | 38150 | 38200 | 38150 | 299 |
| 201 | 20250421 | 150900 | 3304790975 | 38150 | 38150 | 38150 | 38150 | 235 |
| 202 | 20250421 | 150800 | 3295825725 | 38200 | 38200 | 38200 | 38150 | 690 |
| 203 | 20250421 | 150700 | 3269481875 | 38100 | 38100 | 38100 | 38100 | 178 |
| 204 | 20250421 | 150600 | 3262700075 | 38100 | 38150 | 38150 | 38100 | 291 |
| 205 | 20250421 | 150500 | 3251607325 | 38150 | 38100 | 38150 | 38100 | 596 |
| 206 | 20250421 | 150400 | 3228899175 | 38100 | 38100 | 38150 | 38050 | 476 |
| 207 | 20250421 | 150300 | 3210758375 | 38100 | 38150 | 38150 | 38100 | 941 |
| 208 | 20250421 | 150200 | 3174893175 | 38150 | 38100 | 38150 | 38100 | 566 |
| 209 | 20250421 | 150100 | 3153309225 | 38200 | 38100 | 38200 | 38100 | 576 |
| 210 | 20250421 | 150000 | 3131340825 | 38100 | 38100 | 38150 | 38100 | 344 |
| 211 | 20250421 | 145900 | 3118234375 | 38100 | 38150 | 38150 | 38100 | 272 |
| 212 | 20250421 | 145800 | 3107871125 | 38150 | 38100 | 38150 | 38100 | 39 |
| 213 | 20250421 | 145700 | 3106383425 | 38150 | 38150 | 38150 | 38150 | 510 |
| 214 | 20250421 | 145600 | 3086926925 | 38175 | 38200 | 38200 | 38175 | 57 |
| 215 | 20250421 | 145500 | 3084750275 | 38200 | 38200 | 38200 | 38150 | 145 |
| 216 | 20250421 | 145400 | 3079211525 | 38200 | 38200 | 38200 | 38200 | 1 |
| 217 | 20250421 | 145300 | 3079173325 | 38200 | 38200 | 38200 | 38200 | 39 |
| 218 | 20250421 | 145200 | 3077683525 | 38200 | 38150 | 38200 | 38150 | 5 |
| 219 | 20250421 | 145100 | 3077492625 | 38200 | 38150 | 38200 | 38150 | 299 |
| 220 | 20250421 | 145000 | 3066079775 | 38150 | 38150 | 38150 | 38150 | 135 |
| 221 | 20250421 | 144900 | 3060929525 | 38150 | 38150 | 38150 | 38150 | 3 |
| 222 | 20250421 | 144800 | 3060815075 | 38150 | 38100 | 38150 | 38100 | 70 |
| 223 | 20250421 | 144700 | 3058145575 | 38150 | 38150 | 38150 | 38150 | 25 |
| 224 | 20250421 | 144600 | 3057191825 | 38150 | 38150 | 38150 | 38150 | 118 |
| 225 | 20250421 | 144500 | 3052690125 | 38150 | 38150 | 38150 | 38150 | 124 |
| 226 | 20250421 | 144400 | 3047959525 | 38150 | 38150 | 38150 | 38150 | 5 |
| 227 | 20250421 | 144300 | 3047768775 | 38100 | 38150 | 38150 | 38100 | 7 |
| 228 | 20250421 | 144200 | 3047501825 | 38150 | 38100 | 38150 | 38100 | 164 |
| 229 | 20250421 | 144100 | 3041248375 | 38100 | 38100 | 38100 | 38100 | 175 |
| 230 | 20250421 | 144000 | 3034580875 | 38100 | 38100 | 38100 | 38050 | 66 |
| 231 | 20250421 | 143900 | 3032066775 | 38100 | 38100 | 38100 | 38100 | 68 |
| 232 | 20250421 | 143800 | 3029475975 | 38100 | 38100 | 38100 | 38100 | 159 |
| 233 | 20250421 | 143700 | 3023418075 | 38100 | 38100 | 38100 | 38050 | 251 |
| 234 | 20250421 | 143600 | 3013859975 | 38100 | 38100 | 38100 | 38100 | 98 |
| 235 | 20250421 | 143500 | 3010126175 | 38100 | 38100 | 38100 | 38100 | 28 |
| 236 | 20250421 | 143400 | 3009059375 | 38100 | 38100 | 38100 | 38100 | 112 |
| 237 | 20250421 | 143300 | 3004792175 | 38050 | 38050 | 38050 | 38050 | 1 |
| 238 | 20250421 | 143200 | 3004754125 | 38100 | 38100 | 38100 | 38100 | 36 |
| 239 | 20250421 | 143100 | 3003382525 | 38100 | 38100 | 38100 | 38100 | 45 |
| 240 | 20250421 | 143000 | 3001668025 | 38100 | 38050 | 38100 | 38050 | 207 |
| 241 | 20250421 | 142900 | 2993791575 | 38100 | 38100 | 38100 | 38100 | 76 |
| 242 | 20250421 | 142800 | 2990895975 | 38100 | 38050 | 38100 | 38050 | 184 |
| 243 | 20250421 | 142700 | 2983894375 | 38050 | 38125 | 38150 | 38000 | 2020 |
| 244 | 20250421 | 142600 | 2907040100 | 38100 | 38150 | 38150 | 38100 | 6 |
| 245 | 20250421 | 142500 | 2906811450 | 38150 | 38100 | 38150 | 38100 | 963 |
| 246 | 20250421 | 142400 | 2870119300 | 38050 | 38050 | 38100 | 38050 | 26 |
| 247 | 20250421 | 142300 | 2869129450 | 38100 | 38150 | 38150 | 38050 | 1527 |
| 248 | 20250421 | 142200 | 2810979600 | 38150 | 38150 | 38150 | 38150 | 1 |
| 249 | 20250421 | 142100 | 2810941450 | 38100 | 38100 | 38150 | 38100 | 24 |
| 250 | 20250421 | 142000 | 2810027000 | 38150 | 38125 | 38150 | 38100 | 24 |
| 251 | 20250421 | 141900 | 2809111775 | 38125 | 38150 | 38150 | 38125 | 20 |
| 252 | 20250421 | 141800 | 2808349025 | 38150 | 38150 | 38150 | 38125 | 15 |
| 253 | 20250421 | 141700 | 2807776800 | 38150 | 38150 | 38150 | 38150 | 77 |
| 254 | 20250421 | 141600 | 2804839250 | 38150 | 38150 | 38150 | 38150 | 2 |
| 255 | 20250421 | 141500 | 2804762950 | 38150 | 38100 | 38150 | 38100 | 8 |
| 256 | 20250421 | 141400 | 2804458050 | 38100 | 38150 | 38200 | 38100 | 1737 |
| 257 | 20250421 | 141300 | 2738261200 | 38200 | 38200 | 38200 | 38200 | 0 |
| 258 | 20250421 | 141200 | 2738261200 | 38200 | 38150 | 38200 | 38150 | 111 |
| 259 | 20250421 | 141100 | 2734026500 | 38150 | 38150 | 38150 | 38150 | 57 |
| 260 | 20250421 | 141000 | 2731851950 | 38150 | 38150 | 38150 | 38150 | 34 |
| 261 | 20250421 | 140900 | 2730554850 | 38150 | 38150 | 38150 | 38150 | 101 |
| 262 | 20250421 | 140800 | 2726701700 | 38150 | 38150 | 38200 | 38150 | 4 |
| 263 | 20250421 | 140700 | 2726549050 | 38150 | 38200 | 38200 | 38150 | 133 |
| 264 | 20250421 | 140600 | 2721470100 | 38150 | 38150 | 38200 | 38150 | 29 |
| 265 | 20250421 | 140500 | 2720362900 | 38150 | 38150 | 38150 | 38150 | 9 |
| 266 | 20250421 | 140400 | 2720019550 | 38100 | 38150 | 38150 | 38100 | 110 |
| 267 | 20250421 | 140300 | 2715824350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 268 | 20250421 | 140200 | 2715824350 | 38150 | 38150 | 38150 | 38150 | 12 |
| 269 | 20250421 | 140100 | 2715366550 | 38150 | 38150 | 38200 | 38150 | 921 |
| 270 | 20250421 | 140000 | 2680230300 | 38150 | 38175 | 38200 | 38150 | 46 |
| 271 | 20250421 | 135900 | 2678474275 | 38150 | 38150 | 38150 | 38150 | 0 |
| 272 | 20250421 | 135800 | 2678474275 | 38150 | 38150 | 38150 | 38150 | 0 |
| 273 | 20250421 | 135700 | 2678474275 | 38150 | 38175 | 38175 | 38150 | 41 |
| 274 | 20250421 | 135600 | 2676910075 | 38150 | 38150 | 38150 | 38150 | 7 |
| 275 | 20250421 | 135500 | 2676643025 | 38150 | 38175 | 38200 | 38150 | 54 |
| 276 | 20250421 | 135400 | 2674582325 | 38200 | 38200 | 38200 | 38200 | 8 |
| 277 | 20250421 | 135300 | 2674276725 | 38200 | 38200 | 38200 | 38200 | 1 |
| 278 | 20250421 | 135200 | 2674238525 | 38150 | 38200 | 38200 | 38150 | 5 |
| 279 | 20250421 | 135100 | 2674047575 | 38200 | 38150 | 38200 | 38150 | 253 |
| 280 | 20250421 | 135000 | 2664395575 | 38150 | 38150 | 38150 | 38150 | 54 |
| 281 | 20250421 | 134900 | 2662335475 | 38150 | 38150 | 38150 | 38100 | 280 |
| 282 | 20250421 | 134800 | 2651654075 | 38150 | 38150 | 38150 | 38150 | 960 |
| 283 | 20250421 | 134700 | 2615030075 | 38200 | 38200 | 38200 | 38150 | 322 |
| 284 | 20250421 | 134600 | 2602734675 | 38200 | 38250 | 38250 | 38200 | 32 |
| 285 | 20250421 | 134500 | 2601512225 | 38200 | 38200 | 38200 | 38200 | 2 |
| 286 | 20250421 | 134400 | 2601435825 | 38250 | 38250 | 38250 | 38250 | 0 |
| 287 | 20250421 | 134300 | 2601435825 | 38250 | 38250 | 38250 | 38250 | 1 |
| 288 | 20250421 | 134200 | 2601397575 | 38200 | 38200 | 38200 | 38200 | 0 |
| 289 | 20250421 | 134100 | 2601397575 | 38200 | 38250 | 38250 | 38200 | 62 |
| 290 | 20250421 | 134000 | 2599029075 | 38250 | 38250 | 38250 | 38250 | 1 |
| 291 | 20250421 | 133900 | 2598990825 | 38250 | 38250 | 38250 | 38250 | 16 |
| 292 | 20250421 | 133800 | 2598378825 | 38200 | 38250 | 38250 | 38200 | 11 |
| 293 | 20250421 | 133700 | 2597958575 | 38250 | 38250 | 38250 | 38250 | 7 |
| 294 | 20250421 | 133600 | 2597690825 | 38200 | 38250 | 38250 | 38200 | 33 |
| 295 | 20250421 | 133500 | 2596428725 | 38200 | 38200 | 38200 | 38200 | 13 |
| 296 | 20250421 | 133400 | 2595932125 | 38200 | 38200 | 38200 | 38200 | 23 |
| 297 | 20250421 | 133300 | 2595053525 | 38250 | 38250 | 38250 | 38250 | 10 |
| 298 | 20250421 | 133200 | 2594671025 | 38200 | 38200 | 38200 | 38200 | 51 |
| 299 | 20250421 | 133100 | 2592722825 | 38150 | 38150 | 38150 | 38150 | 25 |
| 300 | 20250421 | 133000 | 2591769075 | 38150 | 38150 | 38150 | 38150 | 1 |
| 301 | 20250421 | 132900 | 2591730925 | 38100 | 38100 | 38200 | 38100 | 439 |
| 302 | 20250421 | 132800 | 2574993400 | 38150 | 38150 | 38150 | 38150 | 303 |
| 303 | 20250421 | 132700 | 2563433950 | 38150 | 38150 | 38150 | 38150 | 1 |
| 304 | 20250421 | 132600 | 2563395800 | 38100 | 38100 | 38100 | 38100 | 0 |
| 305 | 20250421 | 132500 | 2563395800 | 38100 | 38100 | 38100 | 38100 | 100 |
| 306 | 20250421 | 132400 | 2559585800 | 38100 | 38150 | 38150 | 38100 | 261 |
| 307 | 20250421 | 132300 | 2549636500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 308 | 20250421 | 132200 | 2549636500 | 38150 | 38150 | 38150 | 38150 | 1 |
| 309 | 20250421 | 132100 | 2549598350 | 38150 | 38150 | 38200 | 38100 | 197 |
| 310 | 20250421 | 132000 | 2542082750 | 38100 | 38100 | 38100 | 38050 | 28 |
| 311 | 20250421 | 131900 | 2541017000 | 38150 | 38100 | 38150 | 38050 | 30 |
| 312 | 20250421 | 131800 | 2539873200 | 38050 | 38100 | 38100 | 38050 | 74 |
| 313 | 20250421 | 131700 | 2537054450 | 38100 | 38100 | 38100 | 38050 | 94 |
| 314 | 20250421 | 131600 | 2533475250 | 38100 | 38100 | 38100 | 38100 | 0 |
| 315 | 20250421 | 131500 | 2533475250 | 38100 | 38100 | 38100 | 38100 | 20 |
| 316 | 20250421 | 131400 | 2532713250 | 38100 | 38100 | 38100 | 38100 | 51 |
| 317 | 20250421 | 131300 | 2530770150 | 38100 | 38100 | 38100 | 38050 | 14 |
| 318 | 20250421 | 131200 | 2530236900 | 38100 | 38050 | 38100 | 38050 | 224 |
| 319 | 20250421 | 131100 | 2521703250 | 38100 | 38100 | 38100 | 38100 | 217 |
| 320 | 20250421 | 131000 | 2513435550 | 38100 | 38100 | 38100 | 38100 | 59 |
| 321 | 20250421 | 130900 | 2511187650 | 38050 | 38150 | 38150 | 38050 | 39 |
| 322 | 20250421 | 130800 | 2509700300 | 38050 | 38150 | 38150 | 38050 | 612 |
| 323 | 20250421 | 130700 | 2486386250 | 38100 | 38150 | 38150 | 38100 | 196 |
| 324 | 20250421 | 130600 | 2478915850 | 38150 | 38100 | 38150 | 38100 | 26 |
| 325 | 20250421 | 130500 | 2477925200 | 38150 | 38150 | 38150 | 38150 | 1 |
| 326 | 20250421 | 130400 | 2477887050 | 38150 | 38150 | 38150 | 38150 | 3 |
| 327 | 20250421 | 130300 | 2477772600 | 38150 | 38150 | 38150 | 38150 | 7 |
| 328 | 20250421 | 130200 | 2477505550 | 38100 | 38100 | 38100 | 38100 | 1 |
| 329 | 20250421 | 130100 | 2477467450 | 38125 | 38125 | 38125 | 38125 | 1 |
| 330 | 20250421 | 130000 | 2477429325 | 38100 | 38100 | 38150 | 38100 | 8 |
| 331 | 20250421 | 125900 | 2477124475 | 38100 | 38100 | 38150 | 38100 | 177 |
| 332 | 20250421 | 125800 | 2470380625 | 38150 | 38100 | 38150 | 38100 | 10 |
| 333 | 20250421 | 125700 | 2469999375 | 38150 | 38150 | 38150 | 38150 | 5 |
| 334 | 20250421 | 125600 | 2469808625 | 38150 | 38150 | 38150 | 38150 | 30 |
| 335 | 20250421 | 125500 | 2468664125 | 38100 | 38100 | 38100 | 38100 | 3 |
| 336 | 20250421 | 125400 | 2468549825 | 38150 | 38150 | 38150 | 38150 | 12 |
| 337 | 20250421 | 125300 | 2468092025 | 38150 | 38150 | 38150 | 38150 | 68 |
| 338 | 20250421 | 125200 | 2465497825 | 38150 | 38150 | 38150 | 38150 | 44 |
| 339 | 20250421 | 125100 | 2463819225 | 38150 | 38150 | 38150 | 38150 | 8 |
| 340 | 20250421 | 125000 | 2463514025 | 38150 | 38150 | 38150 | 38150 | 96 |
| 341 | 20250421 | 124900 | 2459851625 | 38150 | 38100 | 38150 | 38100 | 326 |
| 342 | 20250421 | 124800 | 2447424275 | 38150 | 38200 | 38200 | 38150 | 160 |
| 343 | 20250421 | 124700 | 2441314625 | 38100 | 38150 | 38150 | 38100 | 1087 |
| 344 | 20250421 | 124600 | 2399846925 | 38150 | 38150 | 38150 | 38150 | 8 |
| 345 | 20250421 | 124500 | 2399541725 | 38200 | 38100 | 38200 | 38100 | 830 |
| 346 | 20250421 | 124400 | 2367883425 | 38100 | 38250 | 38250 | 38100 | 1059 |
| 347 | 20250421 | 124300 | 2327473575 | 38250 | 38250 | 38250 | 38250 | 111 |
| 348 | 20250421 | 124200 | 2323227825 | 38250 | 38250 | 38250 | 38250 | 50 |
| 349 | 20250421 | 124100 | 2321315325 | 38200 | 38250 | 38250 | 38200 | 4 |
| 350 | 20250421 | 124000 | 2321162425 | 38250 | 38350 | 38350 | 38200 | 325 |
| 351 | 20250421 | 123900 | 2308737575 | 38400 | 38300 | 38400 | 38300 | 201 |
| 352 | 20250421 | 123800 | 2301030775 | 38300 | 38400 | 38400 | 38250 | 179 |
| 353 | 20250421 | 123700 | 2294171875 | 38400 | 38350 | 38400 | 38350 | 163 |
| 354 | 20250421 | 123600 | 2287915625 | 38300 | 38300 | 38300 | 38300 | 149 |
| 355 | 20250421 | 123500 | 2282208925 | 38250 | 38200 | 38250 | 38200 | 86 |
| 356 | 20250421 | 123400 | 2278921175 | 38150 | 38150 | 38250 | 38150 | 72 |
| 357 | 20250421 | 123300 | 2276172775 | 38200 | 38250 | 38250 | 38200 | 1246 |
| 358 | 20250421 | 123200 | 2228558825 | 38300 | 38300 | 38300 | 38300 | 150 |
| 359 | 20250421 | 123100 | 2222813825 | 38300 | 38300 | 38300 | 38300 | 20 |
| 360 | 20250421 | 123000 | 2222047825 | 38250 | 38250 | 38250 | 38250 | 3 |
| 361 | 20250421 | 122900 | 2221933075 | 38250 | 38250 | 38250 | 38250 | 73 |
| 362 | 20250421 | 122800 | 2219140825 | 38250 | 38200 | 38250 | 38200 | 72 |
| 363 | 20250421 | 122700 | 2216386875 | 38250 | 38250 | 38300 | 38200 | 938 |
| 364 | 20250421 | 122600 | 2180510675 | 38250 | 38250 | 38250 | 38250 | 20 |
| 365 | 20250421 | 122500 | 2179745675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 366 | 20250421 | 122400 | 2179745675 | 38300 | 38250 | 38300 | 38250 | 9 |
| 367 | 20250421 | 122300 | 2179401175 | 38250 | 38300 | 38300 | 38250 | 12 |
| 368 | 20250421 | 122200 | 2178941675 | 38300 | 38300 | 38300 | 38300 | 0 |
| 369 | 20250421 | 122100 | 2178941675 | 38300 | 38300 | 38300 | 38300 | 210 |
| 370 | 20250421 | 122000 | 2170898675 | 38300 | 38300 | 38300 | 38300 | 2 |
| 371 | 20250421 | 121900 | 2170822075 | 38300 | 38300 | 38350 | 38300 | 47 |
| 372 | 20250421 | 121800 | 2169021825 | 38300 | 38300 | 38300 | 38300 | 63 |
| 373 | 20250421 | 121700 | 2166608925 | 38350 | 38350 | 38350 | 38350 | 87 |
| 374 | 20250421 | 121600 | 2163272475 | 38350 | 38350 | 38350 | 38350 | 171 |
| 375 | 20250421 | 121500 | 2156714625 | 38350 | 38350 | 38350 | 38350 | 51 |
| 376 | 20250421 | 121400 | 2154758775 | 38350 | 38325 | 38350 | 38325 | 20 |
| 377 | 20250421 | 121300 | 2153992050 | 38350 | 38350 | 38350 | 38350 | 5 |
| 378 | 20250421 | 121200 | 2153800300 | 38350 | 38300 | 38350 | 38300 | 104 |
| 379 | 20250421 | 121100 | 2149815000 | 38300 | 38350 | 38350 | 38300 | 9 |
| 380 | 20250421 | 121000 | 2149470250 | 38300 | 38300 | 38300 | 38300 | 7 |
| 381 | 20250421 | 120900 | 2149202150 | 38350 | 38350 | 38350 | 38350 | 449 |
| 382 | 20250421 | 120800 | 2131983000 | 38300 | 38300 | 38300 | 38250 | 188 |
| 383 | 20250421 | 120700 | 2124784250 | 38300 | 38300 | 38350 | 38300 | 53 |
| 384 | 20250421 | 120600 | 2122754300 | 38300 | 38300 | 38300 | 38300 | 202 |
| 385 | 20250421 | 120500 | 2115017700 | 38300 | 38300 | 38300 | 38300 | 25 |
| 386 | 20250421 | 120400 | 2114060200 | 38350 | 38300 | 38350 | 38300 | 10 |
| 387 | 20250421 | 120300 | 2113677000 | 38300 | 38300 | 38350 | 38300 | 168 |
| 388 | 20250421 | 120200 | 2107239900 | 38350 | 38350 | 38350 | 38300 | 120 |
| 389 | 20250421 | 120100 | 2102641050 | 38300 | 38300 | 38350 | 38300 | 216 |
| 390 | 20250421 | 120000 | 2094357750 | 38350 | 38350 | 38350 | 38350 | 2 |
| 391 | 20250421 | 115900 | 2094281050 | 38300 | 38300 | 38300 | 38300 | 5 |
| 392 | 20250421 | 115800 | 2094089550 | 38300 | 38300 | 38300 | 38300 | 20 |
| 393 | 20250421 | 115700 | 2093323550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 394 | 20250421 | 115600 | 2093323550 | 38300 | 38300 | 38300 | 38300 | 243 |
| 395 | 20250421 | 115500 | 2084016650 | 38300 | 38300 | 38300 | 38300 | 89 |
| 396 | 20250421 | 115400 | 2080607950 | 38350 | 38300 | 38350 | 38300 | 11 |
| 397 | 20250421 | 115300 | 2080186600 | 38300 | 38300 | 38300 | 38300 | 182 |
| 398 | 20250421 | 115200 | 2073216000 | 38300 | 38300 | 38300 | 38300 | 221 |
| 399 | 20250421 | 115100 | 2064751700 | 38300 | 38300 | 38300 | 38300 | 0 |
| 400 | 20250421 | 115000 | 2064751700 | 38300 | 38300 | 38300 | 38300 | 108 |
| 401 | 20250421 | 114900 | 2060615300 | 38300 | 38350 | 38350 | 38300 | 172 |
| 402 | 20250421 | 114800 | 2054027150 | 38325 | 38300 | 38350 | 38300 | 137 |
| 403 | 20250421 | 114700 | 2048773375 | 38350 | 38450 | 38450 | 38300 | 522 |
| 404 | 20250421 | 114600 | 2028757325 | 38450 | 38450 | 38450 | 38450 | 139 |
| 405 | 20250421 | 114500 | 2023412775 | 38450 | 38450 | 38450 | 38400 | 281 |
| 406 | 20250421 | 114400 | 2012608775 | 38400 | 38400 | 38400 | 38400 | 537 |
| 407 | 20250421 | 114300 | 1991987975 | 38350 | 38350 | 38350 | 38350 | 931 |
| 408 | 20250421 | 114200 | 1956284125 | 38300 | 38300 | 38300 | 38300 | 14 |
| 409 | 20250421 | 114100 | 1955747925 | 38300 | 38300 | 38300 | 38300 | 734 |
| 410 | 20250421 | 114000 | 1927635725 | 38300 | 38350 | 38350 | 38300 | 2501 |
| 411 | 20250421 | 113900 | 1831795125 | 38350 | 38400 | 38400 | 38350 | 1698 |
| 412 | 20250421 | 113800 | 1766634825 | 38400 | 38400 | 38400 | 38400 | 32 |
| 413 | 20250421 | 113700 | 1765406025 | 38450 | 38450 | 38450 | 38450 | 297 |
| 414 | 20250421 | 113600 | 1753986375 | 38500 | 38500 | 38500 | 38500 | 16 |
| 415 | 20250421 | 113500 | 1753370375 | 38450 | 38500 | 38500 | 38450 | 504 |
| 416 | 20250421 | 113400 | 1733966575 | 38450 | 38450 | 38450 | 38450 | 382 |
| 417 | 20250421 | 113300 | 1719278675 | 38450 | 38450 | 38450 | 38450 | 0 |
| 418 | 20250421 | 113200 | 1719278675 | 38450 | 38450 | 38450 | 38450 | 100 |
| 419 | 20250421 | 113100 | 1715433675 | 38500 | 38500 | 38500 | 38500 | 1 |
| 420 | 20250421 | 113000 | 1715395175 | 38500 | 38500 | 38500 | 38500 | 0 |
| 421 | 20250421 | 112900 | 1715395175 | 38500 | 38500 | 38500 | 38500 | 425 |
| 422 | 20250421 | 112800 | 1699032675 | 38450 | 38450 | 38450 | 38450 | 11 |
| 423 | 20250421 | 112700 | 1698609725 | 38500 | 38450 | 38500 | 38450 | 16 |
| 424 | 20250421 | 112600 | 1697993925 | 38500 | 38500 | 38500 | 38500 | 49 |
| 425 | 20250421 | 112500 | 1696107425 | 38500 | 38500 | 38500 | 38500 | 103 |
| 426 | 20250421 | 112400 | 1692141925 | 38500 | 38500 | 38500 | 38500 | 28 |
| 427 | 20250421 | 112300 | 1691063925 | 38500 | 38500 | 38500 | 38500 | 11 |
| 428 | 20250421 | 112200 | 1690640425 | 38500 | 38500 | 38550 | 38500 | 107 |
| 429 | 20250421 | 112100 | 1686520875 | 38550 | 38450 | 38550 | 38450 | 13 |
| 430 | 20250421 | 112000 | 1686020925 | 38500 | 38500 | 38550 | 38450 | 119 |
| 431 | 20250421 | 111900 | 1681439175 | 38500 | 38550 | 38550 | 38500 | 102 |
| 432 | 20250421 | 111800 | 1677512125 | 38500 | 38500 | 38500 | 38500 | 209 |
| 433 | 20250421 | 111700 | 1669465625 | 38500 | 38500 | 38500 | 38500 | 406 |
| 434 | 20250421 | 111600 | 1653834625 | 38500 | 38500 | 38500 | 38500 | 25 |
| 435 | 20250421 | 111500 | 1652872125 | 38500 | 38500 | 38500 | 38500 | 0 |
| 436 | 20250421 | 111400 | 1652872125 | 38500 | 38500 | 38500 | 38500 | 29 |
| 437 | 20250421 | 111300 | 1651755625 | 38500 | 38500 | 38500 | 38500 | 0 |
| 438 | 20250421 | 111200 | 1651755625 | 38500 | 38500 | 38500 | 38500 | 7 |
| 439 | 20250421 | 111100 | 1651486125 | 38450 | 38500 | 38500 | 38450 | 65 |
| 440 | 20250421 | 111000 | 1648983875 | 38500 | 38500 | 38550 | 38500 | 337 |
| 441 | 20250421 | 110900 | 1636001275 | 38500 | 38550 | 38550 | 38500 | 14 |
| 442 | 20250421 | 110800 | 1635461625 | 38550 | 38600 | 38600 | 38550 | 36 |
| 443 | 20250421 | 110700 | 1634073625 | 38600 | 38550 | 38600 | 38550 | 250 |
| 444 | 20250421 | 110600 | 1624433125 | 38550 | 38550 | 38550 | 38550 | 0 |
| 445 | 20250421 | 110500 | 1624433125 | 38550 | 38550 | 38550 | 38550 | 9 |
| 446 | 20250421 | 110400 | 1624086175 | 38550 | 38550 | 38550 | 38550 | 79 |
| 447 | 20250421 | 110300 | 1621040725 | 38550 | 38550 | 38550 | 38550 | 28 |
| 448 | 20250421 | 110200 | 1619961325 | 38550 | 38550 | 38550 | 38550 | 1 |
| 449 | 20250421 | 110100 | 1619922775 | 38550 | 38550 | 38550 | 38550 | 2 |
| 450 | 20250421 | 110000 | 1619845675 | 38550 | 38600 | 38650 | 38550 | 324 |
| 451 | 20250421 | 105900 | 1607349625 | 38600 | 38600 | 38600 | 38600 | 22 |
| 452 | 20250421 | 105800 | 1606500425 | 38600 | 38600 | 38600 | 38600 | 141 |
| 453 | 20250421 | 105700 | 1601057825 | 38600 | 38600 | 38600 | 38600 | 48 |
| 454 | 20250421 | 105600 | 1599205025 | 38650 | 38650 | 38650 | 38650 | 65 |
| 455 | 20250421 | 105500 | 1596692775 | 38650 | 38700 | 38700 | 38650 | 43 |
| 456 | 20250421 | 105400 | 1595030775 | 38650 | 38650 | 38700 | 38650 | 232 |
| 457 | 20250421 | 105300 | 1586062125 | 38700 | 38650 | 38700 | 38650 | 282 |
| 458 | 20250421 | 105200 | 1575150175 | 38650 | 38650 | 38650 | 38650 | 34 |
| 459 | 20250421 | 105100 | 1573836075 | 38650 | 38750 | 38750 | 38650 | 60 |
| 460 | 20250421 | 105000 | 1571515425 | 38750 | 38650 | 38750 | 38650 | 576 |
| 461 | 20250421 | 104900 | 1549225525 | 38600 | 38650 | 38700 | 38600 | 154 |
| 462 | 20250421 | 104800 | 1543275525 | 38650 | 38600 | 38650 | 38600 | 204 |
| 463 | 20250421 | 104700 | 1535396475 | 38600 | 38550 | 38600 | 38550 | 205 |
| 464 | 20250421 | 104600 | 1527492625 | 38600 | 38550 | 38600 | 38550 | 137 |
| 465 | 20250421 | 104500 | 1522211075 | 38500 | 38525 | 38525 | 38500 | 20 |
| 466 | 20250421 | 104400 | 1521440875 | 38525 | 38550 | 38550 | 38525 | 36 |
| 467 | 20250421 | 104300 | 1520053250 | 38450 | 38450 | 38450 | 38450 | 50 |
| 468 | 20250421 | 104200 | 1518130750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 469 | 20250421 | 104100 | 1518130750 | 38400 | 38550 | 38550 | 38400 | 358 |
| 470 | 20250421 | 104000 | 1504356100 | 38500 | 38500 | 38550 | 38500 | 71 |
| 471 | 20250421 | 103900 | 1501622425 | 38550 | 38500 | 38550 | 38500 | 62 |
| 472 | 20250421 | 103800 | 1499234475 | 38500 | 38500 | 38500 | 38500 | 2 |
| 473 | 20250421 | 103700 | 1499157475 | 38550 | 38450 | 38550 | 38450 | 70 |
| 474 | 20250421 | 103600 | 1496463425 | 38500 | 38500 | 38500 | 38500 | 0 |
| 475 | 20250421 | 103500 | 1496463425 | 38500 | 38450 | 38500 | 38450 | 158 |
| 476 | 20250421 | 103400 | 1490383275 | 38450 | 38450 | 38450 | 38450 | 0 |
| 477 | 20250421 | 103300 | 1490383275 | 38450 | 38450 | 38450 | 38450 | 211 |
| 478 | 20250421 | 103200 | 1482270325 | 38450 | 38450 | 38450 | 38450 | 84 |
| 479 | 20250421 | 103100 | 1479040525 | 38450 | 38500 | 38500 | 38450 | 26 |
| 480 | 20250421 | 103000 | 1478039725 | 38500 | 38500 | 38500 | 38450 | 74 |
| 481 | 20250421 | 102900 | 1475190825 | 38500 | 38550 | 38550 | 38500 | 28 |
| 482 | 20250421 | 102800 | 1474112775 | 38550 | 38500 | 38550 | 38500 | 66 |
| 483 | 20250421 | 102700 | 1471571625 | 38450 | 38450 | 38450 | 38450 | 41 |
| 484 | 20250421 | 102600 | 1469995175 | 38400 | 38450 | 38450 | 38400 | 21 |
| 485 | 20250421 | 102500 | 1469187825 | 38450 | 38400 | 38450 | 38400 | 80 |
| 486 | 20250421 | 102400 | 1466113575 | 38350 | 38375 | 38400 | 38300 | 864 |
| 487 | 20250421 | 102300 | 1432971425 | 38375 | 38400 | 38400 | 38375 | 3 |
| 488 | 20250421 | 102200 | 1432856250 | 38400 | 38400 | 38400 | 38400 | 17 |
| 489 | 20250421 | 102100 | 1432203450 | 38400 | 38400 | 38450 | 38400 | 358 |
| 490 | 20250421 | 102000 | 1418456200 | 38400 | 38350 | 38400 | 38350 | 28 |
| 491 | 20250421 | 101900 | 1417381600 | 38350 | 38450 | 38450 | 38350 | 2929 |
| 492 | 20250421 | 101800 | 1304987450 | 38500 | 38450 | 38500 | 38450 | 39 |
| 493 | 20250421 | 101700 | 1303487850 | 38450 | 38450 | 38450 | 38450 | 158 |
| 494 | 20250421 | 101600 | 1297412750 | 38450 | 38500 | 38500 | 38450 | 49 |
| 495 | 20250421 | 101500 | 1295527750 | 38500 | 38500 | 38500 | 38500 | 87 |
| 496 | 20250421 | 101400 | 1292178250 | 38500 | 38500 | 38500 | 38450 | 98 |
| 497 | 20250421 | 101300 | 1288405750 | 38450 | 38450 | 38450 | 38450 | 38 |
| 498 | 20250421 | 101200 | 1286944650 | 38450 | 38450 | 38450 | 38450 | 61 |
| 499 | 20250421 | 101100 | 1284599200 | 38450 | 38500 | 38500 | 38450 | 456 |
| 500 | 20250421 | 101000 | 1267065750 | 38500 | 38525 | 38550 | 38450 | 208 |
| 501 | 20250421 | 100900 | 1259060700 | 38550 | 38550 | 38550 | 38550 | 3 |
| 502 | 20250421 | 100800 | 1258945050 | 38550 | 38550 | 38550 | 38500 | 45 |
| 503 | 20250421 | 100700 | 1257212050 | 38550 | 38500 | 38550 | 38500 | 328 |
| 504 | 20250421 | 100600 | 1244583800 | 38500 | 38500 | 38500 | 38500 | 35 |
| 505 | 20250421 | 100500 | 1243236300 | 38500 | 38550 | 38550 | 38450 | 504 |
| 506 | 20250421 | 100400 | 1223840550 | 38550 | 38550 | 38600 | 38550 | 741 |
| 507 | 20250421 | 100300 | 1195259150 | 38550 | 38550 | 38550 | 38500 | 277 |
| 508 | 20250421 | 100200 | 1184590350 | 38550 | 38500 | 38600 | 38500 | 338 |
| 509 | 20250421 | 100100 | 1171575550 | 38600 | 38650 | 38650 | 38450 | 1203 |
| 510 | 20250421 | 100000 | 1125286700 | 38550 | 38550 | 38650 | 38550 | 616 |
| 511 | 20250421 | 095900 | 1101539100 | 38600 | 38700 | 38700 | 38600 | 365 |
| 512 | 20250421 | 095800 | 1087439400 | 38700 | 38650 | 38700 | 38650 | 132 |
| 513 | 20250421 | 095700 | 1082337550 | 38750 | 38800 | 38800 | 38600 | 406 |
| 514 | 20250421 | 095600 | 1066630900 | 38800 | 38750 | 38800 | 38750 | 30 |
| 515 | 20250421 | 095500 | 1065467000 | 38800 | 38850 | 38850 | 38800 | 59 |
| 516 | 20250421 | 095400 | 1063175150 | 38850 | 38900 | 38900 | 38850 | 13 |
| 517 | 20250421 | 095300 | 1062669950 | 38850 | 38900 | 38900 | 38800 | 741 |
| 518 | 20250421 | 095200 | 1033907700 | 38850 | 38850 | 38850 | 38850 | 16 |
| 519 | 20250421 | 095100 | 1033286100 | 38950 | 38900 | 38950 | 38850 | 303 |
| 520 | 20250421 | 095000 | 1021503400 | 38900 | 38900 | 38950 | 38900 | 241 |
| 521 | 20250421 | 094900 | 1012127100 | 38900 | 38900 | 38900 | 38800 | 1563 |
| 522 | 20250421 | 094800 | 951356700 | 38950 | 38950 | 39000 | 38900 | 677 |
| 523 | 20250421 | 094700 | 924987100 | 39000 | 39050 | 39050 | 38950 | 1068 |
| 524 | 20250421 | 094600 | 883311950 | 39050 | 39150 | 39150 | 39050 | 478 |
| 525 | 20250421 | 094500 | 864627100 | 39150 | 39150 | 39150 | 39150 | 2 |
| 526 | 20250421 | 094400 | 864548800 | 39150 | 39150 | 39150 | 39150 | 671 |
| 527 | 20250421 | 094300 | 838279150 | 39200 | 39250 | 39250 | 39200 | 145 |
| 528 | 20250421 | 094200 | 832594650 | 39250 | 39100 | 39250 | 39100 | 631 |
| 529 | 20250421 | 094100 | 807841950 | 39150 | 39050 | 39200 | 39050 | 495 |
| 530 | 20250421 | 094000 | 788467450 | 39050 | 39000 | 39100 | 39000 | 278 |
| 531 | 20250421 | 093900 | 777621350 | 38950 | 38900 | 38950 | 38900 | 294 |
| 532 | 20250421 | 093800 | 766170750 | 38900 | 38950 | 38950 | 38800 | 273 |
| 533 | 20250421 | 093700 | 755560450 | 38900 | 38950 | 39000 | 38900 | 145 |
| 534 | 20250421 | 093600 | 749913150 | 39000 | 39000 | 39000 | 38950 | 163 |
| 535 | 20250421 | 093500 | 743559050 | 39000 | 39100 | 39100 | 38950 | 520 |
| 536 | 20250421 | 093400 | 723266350 | 39150 | 39100 | 39150 | 39050 | 592 |
| 537 | 20250421 | 093300 | 700123850 | 39000 | 39150 | 39150 | 39000 | 350 |
| 538 | 20250421 | 093200 | 686442150 | 39250 | 39150 | 39250 | 39050 | 1352 |
| 539 | 20250421 | 093100 | 633520500 | 39150 | 39000 | 39150 | 39000 | 790 |
| 540 | 20250421 | 093000 | 602623700 | 39050 | 38900 | 39050 | 38900 | 1161 |
| 541 | 20250421 | 092900 | 557340750 | 38950 | 38750 | 38950 | 38750 | 1153 |
| 542 | 20250421 | 092800 | 512493200 | 38750 | 38800 | 38950 | 38750 | 655 |
| 543 | 20250421 | 092700 | 487051250 | 38800 | 38800 | 38950 | 38550 | 856 |
| 544 | 20250421 | 092600 | 453838200 | 38800 | 38800 | 38800 | 38700 | 115 |
| 545 | 20250421 | 092500 | 449379150 | 38800 | 38700 | 38800 | 38550 | 776 |
| 546 | 20250421 | 092400 | 419306600 | 38700 | 38650 | 38700 | 38650 | 270 |
| 547 | 20250421 | 092300 | 408867700 | 38600 | 38600 | 38600 | 38550 | 235 |
| 548 | 20250421 | 092200 | 399805150 | 38700 | 38550 | 38700 | 38500 | 218 |
| 549 | 20250421 | 092100 | 391401100 | 38500 | 38550 | 38700 | 38500 | 1131 |
| 550 | 20250421 | 092000 | 347812950 | 38500 | 38450 | 38550 | 38400 | 599 |
| 551 | 20250421 | 091900 | 324766550 | 38450 | 38450 | 38450 | 38450 | 180 |
| 552 | 20250421 | 091800 | 317845550 | 38450 | 38500 | 38500 | 38400 | 463 |
| 553 | 20250421 | 091700 | 300030550 | 38450 | 38450 | 38600 | 38400 | 604 |
| 554 | 20250421 | 091600 | 276797450 | 38450 | 38450 | 38550 | 38400 | 475 |
| 555 | 20250421 | 091500 | 258533000 | 38400 | 38550 | 38550 | 38400 | 383 |
| 556 | 20250421 | 091400 | 243798500 | 38550 | 38600 | 38600 | 38500 | 101 |
| 557 | 20250421 | 091300 | 239905250 | 38600 | 38450 | 38600 | 38450 | 253 |
| 558 | 20250421 | 091200 | 230145950 | 38450 | 38450 | 38450 | 38450 | 24 |
| 559 | 20250421 | 091100 | 229223150 | 38500 | 38500 | 38500 | 38450 | 192 |
| 560 | 20250421 | 091000 | 221839250 | 38500 | 38600 | 38600 | 38500 | 99 |
| 561 | 20250421 | 090900 | 218024400 | 38600 | 38650 | 38650 | 38550 | 45 |
| 562 | 20250421 | 090800 | 216287350 | 38600 | 38600 | 38750 | 38500 | 226 |
| 563 | 20250421 | 090700 | 207562250 | 38750 | 38750 | 38750 | 38650 | 274 |
| 564 | 20250421 | 090600 | 196952950 | 38650 | 38850 | 38850 | 38600 | 247 |
| 565 | 20250421 | 090500 | 187395400 | 38600 | 38600 | 38850 | 38450 | 696 |
| 566 | 20250421 | 090400 | 160478400 | 38500 | 38500 | 38600 | 38500 | 231 |
| 567 | 20250421 | 090300 | 151582750 | 38500 | 38500 | 38600 | 38400 | 357 |
| 568 | 20250421 | 090200 | 137825950 | 38500 | 38400 | 38500 | 38350 | 219 |
| 569 | 20250421 | 090100 | 129411350 | 38400 | 38600 | 38600 | 38350 | 2017 |
| 570 | 20250421 | 090000 | 51883600 | 38600 | 38600 | 38750 | 38550 | 1344 |