31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 183400 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 14934 |
| 3 | 20250424 | 183300 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 4 | 20250424 | 183200 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 5 | 20250424 | 183100 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 6 | 20250424 | 183000 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 7 | 20250424 | 182900 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 8 | 20250424 | 182800 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 9 | 20250424 | 182700 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 10 | 20250424 | 182600 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 11 | 20250424 | 182500 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 12 | 20250424 | 182400 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 13 | 20250424 | 182300 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 14 | 20250424 | 182200 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 15 | 20250424 | 182100 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 16 | 20250424 | 182000 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 17 | 20250424 | 181900 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 18 | 20250424 | 181800 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 19 | 20250424 | 181700 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 20 | 20250424 | 181600 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 21 | 20250424 | 181500 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 22 | 20250424 | 181400 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 23 | 20250424 | 181300 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 24 | 20250424 | 181200 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 25 | 20250424 | 181100 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 26 | 20250424 | 181000 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 27 | 20250424 | 180900 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 28 | 20250424 | 180800 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 29 | 20250424 | 180700 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 30 | 20250424 | 180600 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 31 | 20250424 | 180500 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 32 | 20250424 | 180400 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 14934 |
| 33 | 20250424 | 180300 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 34 | 20250424 | 180200 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 35 | 20250424 | 180100 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 36 | 20250424 | 180000 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 37 | 20250424 | 175900 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 38 | 20250424 | 175800 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 39 | 20250424 | 175700 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 40 | 20250424 | 175600 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 41 | 20250424 | 175500 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 42 | 20250424 | 175400 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 43 | 20250424 | 175300 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 44 | 20250424 | 175200 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 45 | 20250424 | 175100 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 46 | 20250424 | 175000 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 47 | 20250424 | 174900 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 48 | 20250424 | 174800 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 49 | 20250424 | 174700 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 50 | 20250424 | 174600 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 51 | 20250424 | 174500 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 52 | 20250424 | 174400 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 53 | 20250424 | 174300 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 54 | 20250424 | 174200 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 55 | 20250424 | 174100 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 56 | 20250424 | 174000 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 57 | 20250424 | 173900 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 58 | 20250424 | 173800 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 59 | 20250424 | 173700 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 60 | 20250424 | 173600 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 61 | 20250424 | 173500 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 62 | 20250424 | 173400 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 14934 |
| 63 | 20250424 | 173300 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 64 | 20250424 | 173200 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 65 | 20250424 | 173100 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 66 | 20250424 | 173000 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 67 | 20250424 | 172900 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 68 | 20250424 | 172800 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 69 | 20250424 | 172700 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 70 | 20250424 | 172600 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 71 | 20250424 | 172500 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 72 | 20250424 | 172400 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 73 | 20250424 | 172300 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 74 | 20250424 | 172200 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 75 | 20250424 | 172100 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 76 | 20250424 | 172000 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 77 | 20250424 | 171900 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 78 | 20250424 | 171800 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 79 | 20250424 | 171700 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 80 | 20250424 | 171600 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 81 | 20250424 | 171500 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 82 | 20250424 | 171400 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 83 | 20250424 | 171300 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 84 | 20250424 | 171200 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 85 | 20250424 | 171100 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 86 | 20250424 | 171000 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 87 | 20250424 | 170900 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 88 | 20250424 | 170800 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 89 | 20250424 | 170700 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 90 | 20250424 | 170600 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 91 | 20250424 | 170500 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 92 | 20250424 | 170400 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 14934 |
| 93 | 20250424 | 170300 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 94 | 20250424 | 170200 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 95 | 20250424 | 170100 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 96 | 20250424 | 170000 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 97 | 20250424 | 165900 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 98 | 20250424 | 165800 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 99 | 20250424 | 165700 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 100 | 20250424 | 165600 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 101 | 20250424 | 165500 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 102 | 20250424 | 165400 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 103 | 20250424 | 165300 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 104 | 20250424 | 165200 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 105 | 20250424 | 165100 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 106 | 20250424 | 165000 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 107 | 20250424 | 164900 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 108 | 20250424 | 164800 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 109 | 20250424 | 164700 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 110 | 20250424 | 164600 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 111 | 20250424 | 164500 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 112 | 20250424 | 164400 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 113 | 20250424 | 164300 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 114 | 20250424 | 164200 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 115 | 20250424 | 164100 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 116 | 20250424 | 164000 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 117 | 20250424 | 163900 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 118 | 20250424 | 163800 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 119 | 20250424 | 163700 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 120 | 20250424 | 163600 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 121 | 20250424 | 163500 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 122 | 20250424 | 163400 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 14934 |
| 123 | 20250424 | 163300 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 124 | 20250424 | 163200 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 125 | 20250424 | 163100 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 126 | 20250424 | 163000 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 127 | 20250424 | 162900 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 128 | 20250424 | 162800 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 129 | 20250424 | 162700 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 130 | 20250424 | 162600 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 131 | 20250424 | 162500 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 132 | 20250424 | 162400 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 133 | 20250424 | 162300 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 134 | 20250424 | 162200 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 135 | 20250424 | 162100 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 136 | 20250424 | 162000 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 137 | 20250424 | 161900 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 138 | 20250424 | 161800 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 139 | 20250424 | 161700 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 140 | 20250424 | 161600 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 141 | 20250424 | 161500 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 142 | 20250424 | 161400 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 143 | 20250424 | 161300 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 144 | 20250424 | 161200 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 145 | 20250424 | 161100 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 146 | 20250424 | 161000 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 147 | 20250424 | 160900 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 148 | 20250424 | 160800 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 149 | 20250424 | 160700 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 150 | 20250424 | 160600 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 151 | 20250424 | 160500 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 152 | 20250424 | 160400 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 14934 |
| 153 | 20250424 | 160300 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 154 | 20250424 | 160200 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 155 | 20250424 | 160100 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 156 | 20250424 | 160000 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 157 | 20250424 | 155900 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 158 | 20250424 | 155800 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 159 | 20250424 | 155700 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 160 | 20250424 | 155600 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 161 | 20250424 | 155500 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 162 | 20250424 | 155400 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 163 | 20250424 | 155300 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 164 | 20250424 | 155200 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 165 | 20250424 | 155100 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 166 | 20250424 | 155000 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 167 | 20250424 | 154900 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 168 | 20250424 | 154800 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 169 | 20250424 | 154700 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 170 | 20250424 | 154600 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 171 | 20250424 | 154500 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 172 | 20250424 | 154400 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 173 | 20250424 | 154300 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 174 | 20250424 | 154200 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 175 | 20250424 | 154100 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 176 | 20250424 | 154000 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 177 | 20250424 | 153900 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 178 | 20250424 | 153800 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 179 | 20250424 | 153700 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 180 | 20250424 | 153600 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 181 | 20250424 | 153500 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 182 | 20250424 | 153400 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 14934 |
| 183 | 20250424 | 153300 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 184 | 20250424 | 153200 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 185 | 20250424 | 153100 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 0 |
| 186 | 20250424 | 153000 | 19445274725 | 33400 | 33400 | 33400 | 33400 | 14934 |
| 187 | 20250424 | 152900 | 18946479125 | 33400 | 33400 | 33400 | 33400 | 0 |
| 188 | 20250424 | 152800 | 18946479125 | 33400 | 33400 | 33400 | 33400 | 0 |
| 189 | 20250424 | 152700 | 18946479125 | 33400 | 33400 | 33400 | 33400 | 0 |
| 190 | 20250424 | 152600 | 18946479125 | 33400 | 33400 | 33400 | 33400 | 0 |
| 191 | 20250424 | 152500 | 18946479125 | 33400 | 33400 | 33400 | 33400 | 0 |
| 192 | 20250424 | 152400 | 18946479125 | 33400 | 33400 | 33400 | 33400 | 0 |
| 193 | 20250424 | 152300 | 18946479125 | 33400 | 33400 | 33400 | 33400 | 0 |
| 194 | 20250424 | 152200 | 18946479125 | 33400 | 33400 | 33400 | 33400 | 0 |
| 195 | 20250424 | 152100 | 18946479125 | 33400 | 33400 | 33400 | 33400 | 0 |
| 196 | 20250424 | 152000 | 18946479125 | 33400 | 33400 | 33400 | 33400 | 0 |
| 197 | 20250424 | 151900 | 18946479125 | 33400 | 33450 | 33450 | 33400 | 1028 |
| 198 | 20250424 | 151800 | 18912120575 | 33450 | 33450 | 33450 | 33400 | 1736 |
| 199 | 20250424 | 151700 | 18854084825 | 33450 | 33450 | 33500 | 33400 | 1759 |
| 200 | 20250424 | 151600 | 18795243275 | 33450 | 33450 | 33450 | 33350 | 2251 |
| 201 | 20250424 | 151500 | 18719972075 | 33450 | 33400 | 33450 | 33400 | 2692 |
| 202 | 20250424 | 151400 | 18629956775 | 33450 | 33400 | 33450 | 33400 | 2371 |
| 203 | 20250424 | 151300 | 18550733575 | 33400 | 33350 | 33400 | 33300 | 1715 |
| 204 | 20250424 | 151200 | 18493516025 | 33350 | 33350 | 33350 | 33300 | 1434 |
| 205 | 20250424 | 151100 | 18445694225 | 33350 | 33350 | 33350 | 33300 | 993 |
| 206 | 20250424 | 151000 | 18412579975 | 33350 | 33350 | 33350 | 33300 | 663 |
| 207 | 20250424 | 150900 | 18390474375 | 33350 | 33350 | 33400 | 33300 | 3844 |
| 208 | 20250424 | 150800 | 18262386625 | 33350 | 33350 | 33400 | 33350 | 1849 |
| 209 | 20250424 | 150700 | 18200694925 | 33400 | 33350 | 33400 | 33350 | 730 |
| 210 | 20250424 | 150600 | 18176321525 | 33400 | 33450 | 33450 | 33350 | 7021 |
| 211 | 20250424 | 150500 | 17941859975 | 33450 | 33450 | 33500 | 33400 | 1701 |
| 212 | 20250424 | 150400 | 17884965425 | 33450 | 33450 | 33500 | 33450 | 1491 |
| 213 | 20250424 | 150300 | 17835067225 | 33500 | 33500 | 33500 | 33450 | 1342 |
| 214 | 20250424 | 150200 | 17790143075 | 33500 | 33500 | 33500 | 33450 | 1303 |
| 215 | 20250424 | 150100 | 17746523175 | 33450 | 33450 | 33500 | 33450 | 1668 |
| 216 | 20250424 | 150000 | 17690689425 | 33500 | 33450 | 33500 | 33450 | 1032 |
| 217 | 20250424 | 145900 | 17656130075 | 33500 | 33450 | 33500 | 33450 | 649 |
| 218 | 20250424 | 145800 | 17634391325 | 33500 | 33450 | 33500 | 33450 | 723 |
| 219 | 20250424 | 145700 | 17610174125 | 33450 | 33475 | 33500 | 33450 | 748 |
| 220 | 20250424 | 145600 | 17585121825 | 33500 | 33475 | 33500 | 33475 | 847 |
| 221 | 20250424 | 145500 | 17556748575 | 33500 | 33500 | 33500 | 33450 | 867 |
| 222 | 20250424 | 145400 | 17527711125 | 33500 | 33450 | 33500 | 33450 | 587 |
| 223 | 20250424 | 145300 | 17508049725 | 33450 | 33450 | 33500 | 33450 | 538 |
| 224 | 20250424 | 145200 | 17490029575 | 33500 | 33450 | 33500 | 33450 | 842 |
| 225 | 20250424 | 145100 | 17461833750 | 33450 | 33450 | 33500 | 33400 | 714 |
| 226 | 20250424 | 145000 | 17437944500 | 33450 | 33450 | 33450 | 33400 | 816 |
| 227 | 20250424 | 144900 | 17410656800 | 33450 | 33450 | 33500 | 33400 | 938 |
| 228 | 20250424 | 144800 | 17379274800 | 33400 | 33350 | 33450 | 33350 | 1242 |
| 229 | 20250424 | 144700 | 17337786100 | 33400 | 33400 | 33400 | 33350 | 1229 |
| 230 | 20250424 | 144600 | 17296745700 | 33400 | 33350 | 33400 | 33350 | 360 |
| 231 | 20250424 | 144500 | 17284726750 | 33400 | 33350 | 33400 | 33350 | 389 |
| 232 | 20250424 | 144400 | 17271740950 | 33350 | 33400 | 33400 | 33350 | 211 |
| 233 | 20250424 | 144300 | 17264698900 | 33350 | 33350 | 33400 | 33350 | 141 |
| 234 | 20250424 | 144200 | 17259991850 | 33350 | 33350 | 33400 | 33350 | 159 |
| 235 | 20250424 | 144100 | 17254685100 | 33350 | 33350 | 33375 | 33350 | 88 |
| 236 | 20250424 | 144000 | 17251749050 | 33350 | 33350 | 33400 | 33350 | 819 |
| 237 | 20250424 | 143900 | 17224414300 | 33400 | 33350 | 33400 | 33350 | 98 |
| 238 | 20250424 | 143800 | 17221145650 | 33350 | 33350 | 33400 | 33350 | 320 |
| 239 | 20250424 | 143700 | 17210473350 | 33400 | 33350 | 33400 | 33350 | 1176 |
| 240 | 20250424 | 143600 | 17171251650 | 33350 | 33250 | 33350 | 33250 | 2198 |
| 241 | 20250424 | 143500 | 17098026325 | 33250 | 33250 | 33300 | 33250 | 744 |
| 242 | 20250424 | 143400 | 17073281775 | 33300 | 33250 | 33300 | 33250 | 1333 |
| 243 | 20250424 | 143300 | 17028953925 | 33250 | 33350 | 33350 | 33250 | 452 |
| 244 | 20250424 | 143200 | 17013906975 | 33300 | 33300 | 33350 | 33250 | 2367 |
| 245 | 20250424 | 143100 | 16935089025 | 33350 | 33350 | 33350 | 33300 | 1103 |
| 246 | 20250424 | 143000 | 16898355025 | 33350 | 33300 | 33350 | 33300 | 498 |
| 247 | 20250424 | 142900 | 16881757125 | 33300 | 33300 | 33350 | 33300 | 1410 |
| 248 | 20250424 | 142800 | 16834782800 | 33350 | 33350 | 33375 | 33300 | 5452 |
| 249 | 20250424 | 142700 | 16653042850 | 33350 | 33400 | 33400 | 33350 | 5809 |
| 250 | 20250424 | 142600 | 16459097350 | 33400 | 33400 | 33450 | 33400 | 243 |
| 251 | 20250424 | 142500 | 16450979600 | 33400 | 33400 | 33450 | 33400 | 291 |
| 252 | 20250424 | 142400 | 16441252650 | 33450 | 33400 | 33450 | 33400 | 460 |
| 253 | 20250424 | 142300 | 16425869575 | 33400 | 33400 | 33450 | 33400 | 373 |
| 254 | 20250424 | 142200 | 16413405750 | 33450 | 33450 | 33450 | 33400 | 241 |
| 255 | 20250424 | 142100 | 16405349650 | 33450 | 33400 | 33450 | 33400 | 200 |
| 256 | 20250424 | 142000 | 16398669300 | 33400 | 33450 | 33450 | 33400 | 217 |
| 257 | 20250424 | 141900 | 16391419550 | 33400 | 33450 | 33450 | 33400 | 1037 |
| 258 | 20250424 | 141800 | 16356766850 | 33450 | 33450 | 33500 | 33400 | 972 |
| 259 | 20250424 | 141700 | 16324254550 | 33450 | 33500 | 33500 | 33450 | 342 |
| 260 | 20250424 | 141600 | 16312814350 | 33450 | 33450 | 33500 | 33450 | 2401 |
| 261 | 20250424 | 141500 | 16232476700 | 33450 | 33450 | 33500 | 33450 | 310 |
| 262 | 20250424 | 141400 | 16222098150 | 33450 | 33500 | 33550 | 33450 | 1752 |
| 263 | 20250424 | 141300 | 16163395625 | 33550 | 33500 | 33550 | 33500 | 215 |
| 264 | 20250424 | 141200 | 16156185675 | 33500 | 33500 | 33550 | 33500 | 1555 |
| 265 | 20250424 | 141100 | 16104039575 | 33550 | 33500 | 33550 | 33500 | 167 |
| 266 | 20250424 | 141000 | 16098439925 | 33550 | 33500 | 33550 | 33500 | 580 |
| 267 | 20250424 | 140900 | 16079008025 | 33550 | 33550 | 33550 | 33500 | 1035 |
| 268 | 20250424 | 140800 | 16044284675 | 33500 | 33500 | 33550 | 33500 | 727 |
| 269 | 20250424 | 140700 | 16019930125 | 33500 | 33500 | 33550 | 33500 | 3454 |
| 270 | 20250424 | 140600 | 15904053025 | 33550 | 33500 | 33550 | 33500 | 499 |
| 271 | 20250424 | 140500 | 15887336225 | 33500 | 33500 | 33500 | 33450 | 1600 |
| 272 | 20250424 | 140400 | 15833737275 | 33500 | 33450 | 33500 | 33450 | 714 |
| 273 | 20250424 | 140300 | 15809820675 | 33450 | 33450 | 33500 | 33450 | 141 |
| 274 | 20250424 | 140200 | 15805102075 | 33450 | 33450 | 33500 | 33450 | 82 |
| 275 | 20250424 | 140100 | 15802358275 | 33450 | 33450 | 33500 | 33450 | 669 |
| 276 | 20250424 | 140000 | 15779979875 | 33450 | 33450 | 33500 | 33450 | 81 |
| 277 | 20250424 | 135900 | 15777268525 | 33450 | 33450 | 33500 | 33450 | 2254 |
| 278 | 20250424 | 135800 | 15701870675 | 33450 | 33450 | 33500 | 33450 | 2637 |
| 279 | 20250424 | 135700 | 15613662225 | 33450 | 33500 | 33500 | 33400 | 5142 |
| 280 | 20250424 | 135600 | 15441882775 | 33450 | 33450 | 33500 | 33450 | 2869 |
| 281 | 20250424 | 135500 | 15345914225 | 33450 | 33500 | 33500 | 33450 | 402 |
| 282 | 20250424 | 135400 | 15332465475 | 33500 | 33550 | 33550 | 33500 | 1657 |
| 283 | 20250424 | 135300 | 15276954175 | 33550 | 33500 | 33550 | 33450 | 1160 |
| 284 | 20250424 | 135200 | 15238113425 | 33500 | 33500 | 33500 | 33450 | 1019 |
| 285 | 20250424 | 135100 | 15203979925 | 33450 | 33500 | 33500 | 33450 | 1352 |
| 286 | 20250424 | 135000 | 15158730925 | 33500 | 33500 | 33500 | 33450 | 4284 |
| 287 | 20250424 | 134900 | 15015414675 | 33500 | 33550 | 33550 | 33450 | 3274 |
| 288 | 20250424 | 134800 | 14905735175 | 33550 | 33550 | 33550 | 33500 | 141 |
| 289 | 20250424 | 134700 | 14901004875 | 33550 | 33550 | 33550 | 33550 | 548 |
| 290 | 20250424 | 134600 | 14882619475 | 33600 | 33550 | 33600 | 33500 | 2034 |
| 291 | 20250424 | 134500 | 14814378725 | 33500 | 33550 | 33550 | 33500 | 95 |
| 292 | 20250424 | 134400 | 14811195975 | 33500 | 33500 | 33550 | 33500 | 53 |
| 293 | 20250424 | 134300 | 14809420375 | 33500 | 33450 | 33500 | 33450 | 457 |
| 294 | 20250424 | 134200 | 14794111475 | 33450 | 33500 | 33500 | 33450 | 528 |
| 295 | 20250424 | 134100 | 14776426025 | 33500 | 33500 | 33500 | 33450 | 524 |
| 296 | 20250424 | 134000 | 14758872875 | 33450 | 33500 | 33550 | 33450 | 1561 |
| 297 | 20250424 | 133900 | 14706580925 | 33550 | 33500 | 33550 | 33500 | 694 |
| 298 | 20250424 | 133800 | 14683331325 | 33500 | 33550 | 33550 | 33450 | 4985 |
| 299 | 20250424 | 133700 | 14516334225 | 33550 | 33550 | 33550 | 33500 | 149 |
| 300 | 20250424 | 133600 | 14511338625 | 33550 | 33500 | 33550 | 33500 | 338 |
| 301 | 20250424 | 133500 | 14500013375 | 33550 | 33550 | 33550 | 33500 | 240 |
| 302 | 20250424 | 133400 | 14491962325 | 33550 | 33550 | 33550 | 33500 | 2034 |
| 303 | 20250424 | 133300 | 14423722525 | 33550 | 33600 | 33600 | 33550 | 780 |
| 304 | 20250424 | 133200 | 14397553225 | 33550 | 33550 | 33600 | 33550 | 44 |
| 305 | 20250424 | 133100 | 14396076875 | 33550 | 33550 | 33600 | 33500 | 2069 |
| 306 | 20250424 | 133000 | 14326662125 | 33550 | 33550 | 33600 | 33550 | 20 |
| 307 | 20250424 | 132900 | 14325990775 | 33550 | 33550 | 33600 | 33500 | 1004 |
| 308 | 20250424 | 132800 | 14292311275 | 33550 | 33550 | 33550 | 33500 | 453 |
| 309 | 20250424 | 132700 | 14277113325 | 33500 | 33500 | 33550 | 33500 | 82 |
| 310 | 20250424 | 132600 | 14274365775 | 33550 | 33600 | 33600 | 33500 | 1538 |
| 311 | 20250424 | 132500 | 14222765675 | 33550 | 33500 | 33600 | 33500 | 989 |
| 312 | 20250424 | 132400 | 14189573625 | 33500 | 33500 | 33550 | 33500 | 1007 |
| 313 | 20250424 | 132300 | 14155802375 | 33500 | 33500 | 33550 | 33500 | 625 |
| 314 | 20250424 | 132200 | 14134838300 | 33550 | 33500 | 33550 | 33500 | 160 |
| 315 | 20250424 | 132100 | 14129473550 | 33550 | 33550 | 33550 | 33500 | 288 |
| 316 | 20250424 | 132000 | 14119813700 | 33500 | 33550 | 33550 | 33500 | 195 |
| 317 | 20250424 | 131900 | 14113279200 | 33550 | 33550 | 33550 | 33500 | 380 |
| 318 | 20250424 | 131800 | 14100535950 | 33550 | 33550 | 33550 | 33500 | 70 |
| 319 | 20250424 | 131700 | 14098187800 | 33500 | 33500 | 33500 | 33450 | 4671 |
| 320 | 20250424 | 131600 | 13941711750 | 33450 | 33550 | 33550 | 33450 | 15115 |
| 321 | 20250424 | 131500 | 13435722900 | 33550 | 33600 | 33600 | 33550 | 136 |
| 322 | 20250424 | 131400 | 13431159050 | 33550 | 33550 | 33600 | 33550 | 3175 |
| 323 | 20250424 | 131300 | 13324622700 | 33550 | 33600 | 33600 | 33550 | 315 |
| 324 | 20250424 | 131200 | 13314049350 | 33550 | 33600 | 33650 | 33550 | 2457 |
| 325 | 20250424 | 131100 | 13231494700 | 33650 | 33600 | 33650 | 33600 | 1225 |
| 326 | 20250424 | 131000 | 13190334600 | 33650 | 33600 | 33650 | 33600 | 220 |
| 327 | 20250424 | 130900 | 13182940900 | 33600 | 33650 | 33650 | 33600 | 1531 |
| 328 | 20250424 | 130800 | 13131497050 | 33650 | 33600 | 33650 | 33600 | 193 |
| 329 | 20250424 | 130700 | 13125011575 | 33600 | 33650 | 33650 | 33550 | 1248 |
| 330 | 20250424 | 130600 | 13083079125 | 33600 | 33650 | 33650 | 33600 | 144 |
| 331 | 20250424 | 130500 | 13078234375 | 33600 | 33650 | 33650 | 33600 | 312 |
| 332 | 20250424 | 130400 | 13067736575 | 33600 | 33650 | 33650 | 33600 | 483 |
| 333 | 20250424 | 130300 | 13051484525 | 33650 | 33700 | 33700 | 33650 | 2305 |
| 334 | 20250424 | 130200 | 12973918975 | 33650 | 33700 | 33700 | 33650 | 440 |
| 335 | 20250424 | 130100 | 12959092075 | 33650 | 33675 | 33700 | 33650 | 401 |
| 336 | 20250424 | 130000 | 12945579350 | 33650 | 33700 | 33700 | 33650 | 274 |
| 337 | 20250424 | 125900 | 12936346400 | 33700 | 33650 | 33700 | 33650 | 316 |
| 338 | 20250424 | 125800 | 12925699400 | 33700 | 33700 | 33700 | 33650 | 354 |
| 339 | 20250424 | 125700 | 12913771300 | 33700 | 33650 | 33700 | 33650 | 227 |
| 340 | 20250424 | 125600 | 12906121450 | 33700 | 33650 | 33700 | 33650 | 328 |
| 341 | 20250424 | 125500 | 12895075850 | 33700 | 33650 | 33700 | 33650 | 137 |
| 342 | 20250424 | 125400 | 12890461550 | 33650 | 33650 | 33700 | 33650 | 172 |
| 343 | 20250424 | 125300 | 12884667350 | 33650 | 33650 | 33700 | 33600 | 424 |
| 344 | 20250424 | 125200 | 12870399750 | 33650 | 33650 | 33650 | 33600 | 139 |
| 345 | 20250424 | 125100 | 12865723050 | 33650 | 33600 | 33650 | 33600 | 153 |
| 346 | 20250424 | 125000 | 12860577400 | 33650 | 33650 | 33650 | 33600 | 755 |
| 347 | 20250424 | 124900 | 12835197350 | 33650 | 33650 | 33650 | 33600 | 135 |
| 348 | 20250424 | 124800 | 12830654800 | 33650 | 33650 | 33650 | 33600 | 745 |
| 349 | 20250424 | 124700 | 12805614450 | 33650 | 33650 | 33650 | 33600 | 951 |
| 350 | 20250424 | 124600 | 12773653250 | 33650 | 33650 | 33650 | 33600 | 769 |
| 351 | 20250424 | 124500 | 12747806350 | 33650 | 33650 | 33650 | 33600 | 198 |
| 352 | 20250424 | 124400 | 12741143800 | 33650 | 33600 | 33650 | 33600 | 201 |
| 353 | 20250424 | 124300 | 12734381200 | 33650 | 33650 | 33650 | 33600 | 758 |
| 354 | 20250424 | 124200 | 12708876550 | 33650 | 33650 | 33650 | 33600 | 95 |
| 355 | 20250424 | 124100 | 12705680500 | 33650 | 33600 | 33650 | 33600 | 221 |
| 356 | 20250424 | 124000 | 12698243950 | 33600 | 33600 | 33650 | 33600 | 259 |
| 357 | 20250424 | 123900 | 12689533150 | 33600 | 33650 | 33650 | 33600 | 313 |
| 358 | 20250424 | 123800 | 12679007900 | 33650 | 33650 | 33650 | 33600 | 142 |
| 359 | 20250424 | 123700 | 12674232600 | 33650 | 33600 | 33650 | 33600 | 164 |
| 360 | 20250424 | 123600 | 12668714650 | 33650 | 33650 | 33650 | 33600 | 256 |
| 361 | 20250424 | 123500 | 12660103700 | 33650 | 33650 | 33650 | 33600 | 216 |
| 362 | 20250424 | 123400 | 12652835400 | 33650 | 33650 | 33650 | 33600 | 182 |
| 363 | 20250424 | 123300 | 12646712850 | 33600 | 33650 | 33650 | 33600 | 179 |
| 364 | 20250424 | 123200 | 12640692750 | 33600 | 33650 | 33650 | 33600 | 265 |
| 365 | 20250424 | 123100 | 12631781350 | 33600 | 33650 | 33650 | 33600 | 219 |
| 366 | 20250424 | 123000 | 12624412050 | 33600 | 33600 | 33650 | 33600 | 297 |
| 367 | 20250424 | 122900 | 12614424700 | 33600 | 33600 | 33650 | 33600 | 412 |
| 368 | 20250424 | 122800 | 12600578650 | 33650 | 33600 | 33650 | 33600 | 289 |
| 369 | 20250424 | 122700 | 12590860150 | 33650 | 33650 | 33650 | 33600 | 2110 |
| 370 | 20250424 | 122600 | 12519957800 | 33650 | 33650 | 33650 | 33600 | 266 |
| 371 | 20250424 | 122500 | 12511009800 | 33650 | 33700 | 33700 | 33600 | 708 |
| 372 | 20250424 | 122400 | 12487186200 | 33700 | 33700 | 33700 | 33650 | 201 |
| 373 | 20250424 | 122300 | 12480415475 | 33700 | 33700 | 33700 | 33650 | 210 |
| 374 | 20250424 | 122200 | 12473338525 | 33700 | 33650 | 33700 | 33650 | 177 |
| 375 | 20250424 | 122100 | 12467375275 | 33700 | 33650 | 33700 | 33650 | 268 |
| 376 | 20250424 | 122000 | 12458350675 | 33600 | 33650 | 33700 | 33600 | 849 |
| 377 | 20250424 | 121900 | 12429782075 | 33600 | 33600 | 33650 | 33600 | 300 |
| 378 | 20250424 | 121800 | 12419694075 | 33650 | 33650 | 33650 | 33600 | 470 |
| 379 | 20250424 | 121700 | 12403884425 | 33650 | 33650 | 33650 | 33600 | 1411 |
| 380 | 20250424 | 121600 | 12356415025 | 33650 | 33650 | 33650 | 33600 | 195 |
| 381 | 20250424 | 121500 | 12349858275 | 33650 | 33600 | 33650 | 33600 | 183 |
| 382 | 20250424 | 121400 | 12343701075 | 33600 | 33550 | 33650 | 33550 | 273 |
| 383 | 20250424 | 121300 | 12334530475 | 33600 | 33600 | 33600 | 33550 | 430 |
| 384 | 20250424 | 121200 | 12320085925 | 33550 | 33600 | 33600 | 33550 | 60 |
| 385 | 20250424 | 121100 | 12318070275 | 33600 | 33550 | 33600 | 33550 | 273 |
| 386 | 20250424 | 121000 | 12308901875 | 33600 | 33550 | 33600 | 33550 | 298 |
| 387 | 20250424 | 120900 | 12298891125 | 33600 | 33550 | 33600 | 33550 | 236 |
| 388 | 20250424 | 120800 | 12290962975 | 33550 | 33600 | 33600 | 33550 | 678 |
| 389 | 20250424 | 120700 | 12268200225 | 33550 | 33600 | 33600 | 33550 | 272 |
| 390 | 20250424 | 120600 | 12259070625 | 33600 | 33600 | 33600 | 33550 | 398 |
| 391 | 20250424 | 120500 | 12245709075 | 33600 | 33650 | 33650 | 33600 | 892 |
| 392 | 20250424 | 120400 | 12215731375 | 33600 | 33650 | 33650 | 33600 | 270 |
| 393 | 20250424 | 120300 | 12206652025 | 33600 | 33650 | 33650 | 33600 | 186 |
| 394 | 20250424 | 120200 | 12200398225 | 33650 | 33650 | 33650 | 33600 | 173 |
| 395 | 20250424 | 120100 | 12194577075 | 33600 | 33600 | 33650 | 33600 | 198 |
| 396 | 20250424 | 120000 | 12187917875 | 33600 | 33600 | 33650 | 33600 | 184 |
| 397 | 20250424 | 115900 | 12181727175 | 33600 | 33600 | 33650 | 33600 | 201 |
| 398 | 20250424 | 115800 | 12174969325 | 33600 | 33650 | 33650 | 33600 | 305 |
| 399 | 20250424 | 115700 | 12164711775 | 33650 | 33650 | 33650 | 33600 | 2752 |
| 400 | 20250424 | 115600 | 12072236075 | 33650 | 33600 | 33650 | 33600 | 307 |
| 401 | 20250424 | 115500 | 12061910025 | 33650 | 33650 | 33650 | 33600 | 238 |
| 402 | 20250424 | 115400 | 12053903975 | 33650 | 33650 | 33650 | 33600 | 149 |
| 403 | 20250424 | 115300 | 12048894625 | 33650 | 33650 | 33650 | 33600 | 293 |
| 404 | 20250424 | 115200 | 12039039175 | 33650 | 33650 | 33650 | 33600 | 353 |
| 405 | 20250424 | 115100 | 12027161575 | 33600 | 33700 | 33700 | 33600 | 419 |
| 406 | 20250424 | 115000 | 12013055675 | 33700 | 33700 | 33700 | 33650 | 165 |
| 407 | 20250424 | 114900 | 12007499075 | 33700 | 33650 | 33700 | 33650 | 248 |
| 408 | 20250424 | 114800 | 11999147275 | 33650 | 33650 | 33700 | 33650 | 294 |
| 409 | 20250424 | 114700 | 11989245725 | 33650 | 33700 | 33700 | 33650 | 441 |
| 410 | 20250424 | 114600 | 11974392675 | 33700 | 33700 | 33700 | 33650 | 179 |
| 411 | 20250424 | 114500 | 11968363125 | 33700 | 33725 | 33750 | 33650 | 570 |
| 412 | 20250424 | 114400 | 11949164950 | 33750 | 33750 | 33750 | 33700 | 615 |
| 413 | 20250424 | 114300 | 11928434200 | 33750 | 33750 | 33750 | 33700 | 415 |
| 414 | 20250424 | 114200 | 11914434325 | 33750 | 33700 | 33750 | 33650 | 415 |
| 415 | 20250424 | 114100 | 11900446900 | 33650 | 33750 | 33750 | 33650 | 2081 |
| 416 | 20250424 | 114000 | 11830410000 | 33750 | 33700 | 33750 | 33700 | 1590 |
| 417 | 20250424 | 113900 | 11776797400 | 33750 | 33750 | 33800 | 33700 | 5067 |
| 418 | 20250424 | 113800 | 11605784100 | 33800 | 33750 | 33800 | 33750 | 192 |
| 419 | 20250424 | 113700 | 11599295700 | 33800 | 33800 | 33800 | 33750 | 139 |
| 420 | 20250424 | 113600 | 11594598050 | 33800 | 33800 | 33800 | 33750 | 230 |
| 421 | 20250424 | 113500 | 11586829300 | 33750 | 33800 | 33800 | 33750 | 177 |
| 422 | 20250424 | 113400 | 11580847550 | 33750 | 33800 | 33800 | 33750 | 163 |
| 423 | 20250424 | 113300 | 11575339800 | 33800 | 33750 | 33800 | 33750 | 211 |
| 424 | 20250424 | 113200 | 11568212950 | 33800 | 33750 | 33800 | 33750 | 773 |
| 425 | 20250424 | 113100 | 11542116050 | 33800 | 33800 | 33825 | 33750 | 2900 |
| 426 | 20250424 | 113000 | 11444098225 | 33825 | 33800 | 33850 | 33800 | 254 |
| 427 | 20250424 | 112900 | 11435506600 | 33825 | 33825 | 33825 | 33800 | 210 |
| 428 | 20250424 | 112800 | 11428403600 | 33825 | 33800 | 33850 | 33750 | 849 |
| 429 | 20250424 | 112700 | 11399705050 | 33800 | 33800 | 33800 | 33750 | 933 |
| 430 | 20250424 | 112600 | 11368171700 | 33800 | 33750 | 33800 | 33750 | 154 |
| 431 | 20250424 | 112500 | 11362967000 | 33800 | 33750 | 33800 | 33700 | 4002 |
| 432 | 20250424 | 112400 | 11227879500 | 33750 | 33800 | 33800 | 33750 | 469 |
| 433 | 20250424 | 112300 | 11212030650 | 33800 | 33775 | 33800 | 33750 | 196 |
| 434 | 20250424 | 112200 | 11205410250 | 33800 | 33800 | 33800 | 33700 | 1682 |
| 435 | 20250424 | 112100 | 11148632450 | 33750 | 33800 | 33800 | 33750 | 631 |
| 436 | 20250424 | 112000 | 11127305200 | 33800 | 33750 | 33800 | 33700 | 983 |
| 437 | 20250424 | 111900 | 11094130000 | 33700 | 33750 | 33750 | 33700 | 440 |
| 438 | 20250424 | 111800 | 11079281750 | 33750 | 33700 | 33750 | 33700 | 524 |
| 439 | 20250424 | 111700 | 11061602450 | 33750 | 33750 | 33750 | 33750 | 188 |
| 440 | 20250424 | 111600 | 11055257450 | 33700 | 33750 | 33750 | 33700 | 198 |
| 441 | 20250424 | 111500 | 11048578100 | 33750 | 33750 | 33750 | 33700 | 392 |
| 442 | 20250424 | 111400 | 11035363150 | 33700 | 33750 | 33750 | 33700 | 171 |
| 443 | 20250424 | 111300 | 11029592700 | 33700 | 33750 | 33750 | 33700 | 329 |
| 444 | 20250424 | 111200 | 11018499050 | 33700 | 33750 | 33750 | 33700 | 1170 |
| 445 | 20250424 | 111100 | 10979057000 | 33750 | 33700 | 33750 | 33700 | 365 |
| 446 | 20250424 | 111000 | 10966753900 | 33700 | 33700 | 33750 | 33650 | 844 |
| 447 | 20250424 | 110900 | 10938308250 | 33750 | 33700 | 33750 | 33650 | 538 |
| 448 | 20250424 | 110800 | 10920178150 | 33650 | 33600 | 33650 | 33600 | 916 |
| 449 | 20250424 | 110700 | 10889355800 | 33650 | 33650 | 33650 | 33650 | 212 |
| 450 | 20250424 | 110600 | 10882222000 | 33650 | 33650 | 33650 | 33600 | 185 |
| 451 | 20250424 | 110500 | 10876003150 | 33650 | 33600 | 33650 | 33550 | 1379 |
| 452 | 20250424 | 110400 | 10829673850 | 33600 | 33600 | 33600 | 33550 | 197 |
| 453 | 20250424 | 110300 | 10823055300 | 33600 | 33600 | 33600 | 33550 | 333 |
| 454 | 20250424 | 110200 | 10811874250 | 33600 | 33650 | 33650 | 33550 | 1542 |
| 455 | 20250424 | 110100 | 10760060700 | 33650 | 33600 | 33650 | 33600 | 1051 |
| 456 | 20250424 | 110000 | 10724740950 | 33650 | 33600 | 33650 | 33600 | 526 |
| 457 | 20250424 | 105900 | 10707042300 | 33650 | 33650 | 33650 | 33600 | 449 |
| 458 | 20250424 | 105800 | 10691940150 | 33600 | 33600 | 33650 | 33600 | 2087 |
| 459 | 20250424 | 105700 | 10621810950 | 33650 | 33600 | 33650 | 33550 | 1369 |
| 460 | 20250424 | 105600 | 10575812600 | 33600 | 33600 | 33600 | 33550 | 304 |
| 461 | 20250424 | 105500 | 10565605300 | 33550 | 33550 | 33600 | 33550 | 980 |
| 462 | 20250424 | 105400 | 10532719950 | 33550 | 33550 | 33600 | 33550 | 138 |
| 463 | 20250424 | 105300 | 10528085500 | 33550 | 33600 | 33600 | 33550 | 303 |
| 464 | 20250424 | 105200 | 10517915350 | 33550 | 33600 | 33600 | 33550 | 584 |
| 465 | 20250424 | 105100 | 10498313500 | 33600 | 33550 | 33600 | 33550 | 101 |
| 466 | 20250424 | 105000 | 10494920600 | 33550 | 33600 | 33600 | 33550 | 51 |
| 467 | 20250424 | 104900 | 10493208700 | 33600 | 33600 | 33600 | 33550 | 131 |
| 468 | 20250424 | 104800 | 10488807350 | 33650 | 33625 | 33650 | 33600 | 637 |
| 469 | 20250424 | 104700 | 10467401950 | 33625 | 33650 | 33650 | 33625 | 344 |
| 470 | 20250424 | 104600 | 10455831475 | 33625 | 33625 | 33650 | 33625 | 131 |
| 471 | 20250424 | 104500 | 10451426500 | 33600 | 33600 | 33650 | 33550 | 660 |
| 472 | 20250424 | 104400 | 10429248750 | 33600 | 33500 | 33600 | 33500 | 1931 |
| 473 | 20250424 | 104300 | 10364532000 | 33550 | 33575 | 33600 | 33500 | 323 |
| 474 | 20250424 | 104200 | 10353695675 | 33575 | 33600 | 33650 | 33550 | 1290 |
| 475 | 20250424 | 104100 | 10310403875 | 33600 | 33600 | 33650 | 33550 | 777 |
| 476 | 20250424 | 104000 | 10284305275 | 33600 | 33600 | 33650 | 33600 | 632 |
| 477 | 20250424 | 103900 | 10263062475 | 33600 | 33650 | 33650 | 33600 | 227 |
| 478 | 20250424 | 103800 | 10255424575 | 33650 | 33650 | 33650 | 33600 | 223 |
| 479 | 20250424 | 103700 | 10247922675 | 33650 | 33650 | 33650 | 33550 | 1397 |
| 480 | 20250424 | 103600 | 10200998275 | 33650 | 33650 | 33700 | 33600 | 1013 |
| 481 | 20250424 | 103500 | 10166911625 | 33700 | 33650 | 33700 | 33650 | 379 |
| 482 | 20250424 | 103400 | 10154158025 | 33650 | 33700 | 33700 | 33600 | 970 |
| 483 | 20250424 | 103300 | 10121509775 | 33650 | 33700 | 33700 | 33650 | 46 |
| 484 | 20250424 | 103200 | 10119959675 | 33700 | 33700 | 33750 | 33650 | 2130 |
| 485 | 20250424 | 103100 | 10048174925 | 33700 | 33600 | 33700 | 33600 | 1191 |
| 486 | 20250424 | 103000 | 10008130875 | 33575 | 33600 | 33600 | 33575 | 121 |
| 487 | 20250424 | 102900 | 10004065525 | 33600 | 33550 | 33600 | 33550 | 160 |
| 488 | 20250424 | 102800 | 9998690325 | 33600 | 33600 | 33650 | 33550 | 602 |
| 489 | 20250424 | 102700 | 9978455875 | 33600 | 33500 | 33600 | 33500 | 857 |
| 490 | 20250424 | 102600 | 9949721825 | 33500 | 33500 | 33500 | 33450 | 1357 |
| 491 | 20250424 | 102500 | 9904262700 | 33500 | 33600 | 33650 | 33450 | 2434 |
| 492 | 20250424 | 102400 | 9822690750 | 33650 | 33600 | 33650 | 33600 | 282 |
| 493 | 20250424 | 102300 | 9813214850 | 33600 | 33600 | 33600 | 33550 | 537 |
| 494 | 20250424 | 102200 | 9795178200 | 33600 | 33500 | 33600 | 33500 | 487 |
| 495 | 20250424 | 102100 | 9778840100 | 33550 | 33450 | 33550 | 33450 | 965 |
| 496 | 20250424 | 102000 | 9746501100 | 33500 | 33450 | 33500 | 33400 | 1283 |
| 497 | 20250424 | 101900 | 9703555650 | 33450 | 33500 | 33500 | 33450 | 4289 |
| 498 | 20250424 | 101800 | 9560079150 | 33450 | 33500 | 33550 | 33450 | 1025 |
| 499 | 20250424 | 101700 | 9525758400 | 33500 | 33550 | 33550 | 33450 | 1199 |
| 500 | 20250424 | 101600 | 9485587600 | 33550 | 33500 | 33550 | 33450 | 1231 |
| 501 | 20250424 | 101500 | 9444348400 | 33500 | 33500 | 33500 | 33450 | 1019 |
| 502 | 20250424 | 101400 | 9410228000 | 33500 | 33500 | 33550 | 33450 | 1871 |
| 503 | 20250424 | 101300 | 9347549600 | 33500 | 33550 | 33600 | 33450 | 5921 |
| 504 | 20250424 | 101200 | 9149088050 | 33600 | 33650 | 33650 | 33550 | 809 |
| 505 | 20250424 | 101100 | 9121904550 | 33650 | 33650 | 33650 | 33600 | 304 |
| 506 | 20250424 | 101000 | 9111683650 | 33650 | 33550 | 33650 | 33550 | 3398 |
| 507 | 20250424 | 100900 | 8997505500 | 33550 | 33600 | 33600 | 33550 | 2593 |
| 508 | 20250424 | 100800 | 8910453000 | 33600 | 33600 | 33600 | 33550 | 404 |
| 509 | 20250424 | 100700 | 8896878650 | 33600 | 33600 | 33600 | 33550 | 269 |
| 510 | 20250424 | 100600 | 8887842400 | 33550 | 33600 | 33600 | 33550 | 390 |
| 511 | 20250424 | 100500 | 8874755950 | 33600 | 33600 | 33600 | 33500 | 1774 |
| 512 | 20250424 | 100400 | 8815217350 | 33550 | 33550 | 33550 | 33500 | 1323 |
| 513 | 20250424 | 100300 | 8770840900 | 33550 | 33500 | 33550 | 33450 | 1199 |
| 514 | 20250424 | 100200 | 8730677025 | 33500 | 33550 | 33550 | 33500 | 2351 |
| 515 | 20250424 | 100100 | 8651910925 | 33550 | 33500 | 33550 | 33500 | 4567 |
| 516 | 20250424 | 100000 | 8498905525 | 33500 | 33600 | 33650 | 33450 | 11965 |
| 517 | 20250424 | 095900 | 8097641975 | 33600 | 33700 | 33700 | 33600 | 9861 |
| 518 | 20250424 | 095800 | 7766004875 | 33700 | 33850 | 33850 | 33700 | 10123 |
| 519 | 20250424 | 095700 | 7424686625 | 33800 | 33800 | 33825 | 33775 | 1091 |
| 520 | 20250424 | 095600 | 7387809025 | 33800 | 33800 | 33800 | 33750 | 779 |
| 521 | 20250424 | 095500 | 7361482275 | 33800 | 33750 | 33800 | 33750 | 898 |
| 522 | 20250424 | 095400 | 7331138575 | 33750 | 33900 | 33900 | 33750 | 2983 |
| 523 | 20250424 | 095300 | 7230236925 | 33900 | 33900 | 33900 | 33850 | 192 |
| 524 | 20250424 | 095200 | 7223731775 | 33850 | 33900 | 33900 | 33850 | 895 |
| 525 | 20250424 | 095100 | 7193395725 | 33900 | 33950 | 33950 | 33850 | 1592 |
| 526 | 20250424 | 095000 | 7139430775 | 33900 | 33950 | 33950 | 33900 | 669 |
| 527 | 20250424 | 094900 | 7116747175 | 33900 | 33975 | 34000 | 33900 | 967 |
| 528 | 20250424 | 094800 | 7083922950 | 34000 | 34000 | 34050 | 34000 | 1204 |
| 529 | 20250424 | 094700 | 7042986750 | 33950 | 34050 | 34050 | 33950 | 2549 |
| 530 | 20250424 | 094600 | 6956362450 | 34050 | 34050 | 34050 | 34000 | 212 |
| 531 | 20250424 | 094500 | 6949150025 | 34050 | 34050 | 34050 | 34000 | 367 |
| 532 | 20250424 | 094400 | 6936664575 | 34050 | 34050 | 34050 | 34000 | 275 |
| 533 | 20250424 | 094300 | 6927302775 | 34050 | 34100 | 34100 | 34000 | 1563 |
| 534 | 20250424 | 094200 | 6874071425 | 34100 | 34100 | 34100 | 34050 | 3050 |
| 535 | 20250424 | 094100 | 6770132225 | 34050 | 34050 | 34100 | 34000 | 458 |
| 536 | 20250424 | 094000 | 6754532125 | 34050 | 33950 | 34050 | 33950 | 3269 |
| 537 | 20250424 | 093900 | 6643346525 | 34000 | 33950 | 34000 | 33950 | 1495 |
| 538 | 20250424 | 093800 | 6592577425 | 33950 | 33900 | 33950 | 33900 | 303 |
| 539 | 20250424 | 093700 | 6582293325 | 33950 | 33950 | 33950 | 33900 | 462 |
| 540 | 20250424 | 093600 | 6566608925 | 33950 | 33950 | 33950 | 33950 | 277 |
| 541 | 20250424 | 093500 | 6557204775 | 33950 | 33900 | 33950 | 33850 | 1051 |
| 542 | 20250424 | 093400 | 6521559425 | 33900 | 33950 | 34000 | 33850 | 2441 |
| 543 | 20250424 | 093300 | 6438731725 | 34000 | 33950 | 34000 | 33950 | 2527 |
| 544 | 20250424 | 093200 | 6352925225 | 33950 | 33900 | 34000 | 33850 | 4001 |
| 545 | 20250424 | 093100 | 6217144625 | 33850 | 33750 | 33850 | 33750 | 4196 |
| 546 | 20250424 | 093000 | 6075405075 | 33700 | 33650 | 33750 | 33650 | 1577 |
| 547 | 20250424 | 092900 | 6022259950 | 33700 | 33700 | 33750 | 33700 | 3970 |
| 548 | 20250424 | 092800 | 5888453900 | 33750 | 33750 | 33750 | 33700 | 642 |
| 549 | 20250424 | 092700 | 5866794400 | 33750 | 33800 | 33850 | 33700 | 4339 |
| 550 | 20250424 | 092600 | 5720293100 | 33850 | 33850 | 33850 | 33800 | 834 |
| 551 | 20250424 | 092500 | 5692062300 | 33800 | 33750 | 33850 | 33750 | 689 |
| 552 | 20250424 | 092400 | 5668774050 | 33800 | 33750 | 33800 | 33750 | 4038 |
| 553 | 20250424 | 092300 | 5532420075 | 33800 | 33750 | 33800 | 33750 | 772 |
| 554 | 20250424 | 092200 | 5506364975 | 33750 | 33750 | 33775 | 33700 | 848 |
| 555 | 20250424 | 092100 | 5477746275 | 33800 | 33750 | 33800 | 33650 | 4234 |
| 556 | 20250424 | 092000 | 5334885125 | 33750 | 33825 | 33850 | 33650 | 11963 |
| 557 | 20250424 | 091900 | 4931427625 | 33800 | 33850 | 33900 | 33800 | 3391 |
| 558 | 20250424 | 091800 | 4816687425 | 33850 | 33800 | 33850 | 33800 | 571 |
| 559 | 20250424 | 091700 | 4797381800 | 33800 | 33750 | 33800 | 33750 | 1253 |
| 560 | 20250424 | 091600 | 4755076150 | 33700 | 33800 | 33800 | 33700 | 4131 |
| 561 | 20250424 | 091500 | 4615643650 | 33800 | 33850 | 33850 | 33800 | 644 |
| 562 | 20250424 | 091400 | 4593876100 | 33850 | 33900 | 33950 | 33750 | 2592 |
| 563 | 20250424 | 091300 | 4506115650 | 33900 | 33850 | 33950 | 33800 | 6928 |
| 564 | 20250424 | 091200 | 4271271650 | 33800 | 33700 | 33850 | 33650 | 2257 |
| 565 | 20250424 | 091100 | 4195108975 | 33700 | 33800 | 33800 | 33650 | 11123 |
| 566 | 20250424 | 091000 | 3820376800 | 33800 | 33900 | 33900 | 33750 | 10036 |
| 567 | 20250424 | 090900 | 3481037450 | 33850 | 33950 | 33950 | 33850 | 2250 |
| 568 | 20250424 | 090800 | 3404764575 | 33900 | 33850 | 33950 | 33850 | 4876 |
| 569 | 20250424 | 090700 | 3239481175 | 33900 | 33850 | 33950 | 33800 | 14035 |
| 570 | 20250424 | 090600 | 2763808425 | 33900 | 34000 | 34000 | 33800 | 5152 |
| 571 | 20250424 | 090500 | 2589163925 | 34000 | 34050 | 34100 | 33950 | 6999 |
| 572 | 20250424 | 090400 | 2351023125 | 34050 | 34250 | 34300 | 33950 | 17309 |
| 573 | 20250424 | 090300 | 1760751750 | 34200 | 34100 | 34300 | 34050 | 5558 |
| 574 | 20250424 | 090200 | 1570582550 | 34100 | 34300 | 34300 | 34050 | 10789 |
| 575 | 20250424 | 090100 | 1202033750 | 34300 | 34650 | 34650 | 34250 | 12719 |
| 576 | 20250424 | 090000 | 764764850 | 34600 | 34750 | 34850 | 34500 | 21966 |