31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 183400 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 14067 |
| 3 | 20250421 | 183300 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 4 | 20250421 | 183200 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 5 | 20250421 | 183100 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 6 | 20250421 | 183000 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 7 | 20250421 | 182900 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 8 | 20250421 | 182800 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 9 | 20250421 | 182700 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 10 | 20250421 | 182600 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 11 | 20250421 | 182500 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 12 | 20250421 | 182400 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 13 | 20250421 | 182300 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 14 | 20250421 | 182200 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 15 | 20250421 | 182100 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 16 | 20250421 | 182000 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 17 | 20250421 | 181900 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 18 | 20250421 | 181800 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 19 | 20250421 | 181700 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 20 | 20250421 | 181600 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 21 | 20250421 | 181500 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 22 | 20250421 | 181400 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 23 | 20250421 | 181300 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 24 | 20250421 | 181200 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 25 | 20250421 | 181100 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 26 | 20250421 | 181000 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 27 | 20250421 | 180900 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 28 | 20250421 | 180800 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 29 | 20250421 | 180700 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 30 | 20250421 | 180600 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 31 | 20250421 | 180500 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 32 | 20250421 | 180400 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 14067 |
| 33 | 20250421 | 180300 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 34 | 20250421 | 180200 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 35 | 20250421 | 180100 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 36 | 20250421 | 180000 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 37 | 20250421 | 175900 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 38 | 20250421 | 175800 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 39 | 20250421 | 175700 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 40 | 20250421 | 175600 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 41 | 20250421 | 175500 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 42 | 20250421 | 175400 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 43 | 20250421 | 175300 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 44 | 20250421 | 175200 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 45 | 20250421 | 175100 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 46 | 20250421 | 175000 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 47 | 20250421 | 174900 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 48 | 20250421 | 174800 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 49 | 20250421 | 174700 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 50 | 20250421 | 174600 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 51 | 20250421 | 174500 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 52 | 20250421 | 174400 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 53 | 20250421 | 174300 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 54 | 20250421 | 174200 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 55 | 20250421 | 174100 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 56 | 20250421 | 174000 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 57 | 20250421 | 173900 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 58 | 20250421 | 173800 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 59 | 20250421 | 173700 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 60 | 20250421 | 173600 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 61 | 20250421 | 173500 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 62 | 20250421 | 173400 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 14067 |
| 63 | 20250421 | 173300 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 64 | 20250421 | 173200 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 65 | 20250421 | 173100 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 66 | 20250421 | 173000 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 67 | 20250421 | 172900 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 68 | 20250421 | 172800 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 69 | 20250421 | 172700 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 70 | 20250421 | 172600 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 71 | 20250421 | 172500 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 72 | 20250421 | 172400 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 73 | 20250421 | 172300 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 74 | 20250421 | 172200 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 75 | 20250421 | 172100 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 76 | 20250421 | 172000 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 77 | 20250421 | 171900 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 78 | 20250421 | 171800 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 79 | 20250421 | 171700 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 80 | 20250421 | 171600 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 81 | 20250421 | 171500 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 82 | 20250421 | 171400 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 83 | 20250421 | 171300 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 84 | 20250421 | 171200 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 85 | 20250421 | 171100 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 86 | 20250421 | 171000 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 87 | 20250421 | 170900 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 88 | 20250421 | 170800 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 89 | 20250421 | 170700 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 90 | 20250421 | 170600 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 91 | 20250421 | 170500 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 92 | 20250421 | 170400 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 14067 |
| 93 | 20250421 | 170300 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 94 | 20250421 | 170200 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 95 | 20250421 | 170100 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 96 | 20250421 | 170000 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 97 | 20250421 | 165900 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 98 | 20250421 | 165800 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 99 | 20250421 | 165700 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 100 | 20250421 | 165600 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 101 | 20250421 | 165500 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 102 | 20250421 | 165400 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 103 | 20250421 | 165300 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 104 | 20250421 | 165200 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 105 | 20250421 | 165100 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 106 | 20250421 | 165000 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 107 | 20250421 | 164900 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 108 | 20250421 | 164800 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 109 | 20250421 | 164700 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 110 | 20250421 | 164600 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 111 | 20250421 | 164500 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 112 | 20250421 | 164400 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 113 | 20250421 | 164300 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 114 | 20250421 | 164200 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 115 | 20250421 | 164100 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 116 | 20250421 | 164000 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 117 | 20250421 | 163900 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 118 | 20250421 | 163800 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 119 | 20250421 | 163700 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 120 | 20250421 | 163600 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 121 | 20250421 | 163500 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 122 | 20250421 | 163400 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 14067 |
| 123 | 20250421 | 163300 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 124 | 20250421 | 163200 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 125 | 20250421 | 163100 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 126 | 20250421 | 163000 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 127 | 20250421 | 162900 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 128 | 20250421 | 162800 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 129 | 20250421 | 162700 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 130 | 20250421 | 162600 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 131 | 20250421 | 162500 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 132 | 20250421 | 162400 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 133 | 20250421 | 162300 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 134 | 20250421 | 162200 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 135 | 20250421 | 162100 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 136 | 20250421 | 162000 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 137 | 20250421 | 161900 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 138 | 20250421 | 161800 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 139 | 20250421 | 161700 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 140 | 20250421 | 161600 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 141 | 20250421 | 161500 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 142 | 20250421 | 161400 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 143 | 20250421 | 161300 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 144 | 20250421 | 161200 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 145 | 20250421 | 161100 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 146 | 20250421 | 161000 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 147 | 20250421 | 160900 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 148 | 20250421 | 160800 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 149 | 20250421 | 160700 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 150 | 20250421 | 160600 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 151 | 20250421 | 160500 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 152 | 20250421 | 160400 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 14067 |
| 153 | 20250421 | 160300 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 154 | 20250421 | 160200 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 155 | 20250421 | 160100 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 156 | 20250421 | 160000 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 157 | 20250421 | 155900 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 158 | 20250421 | 155800 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 159 | 20250421 | 155700 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 160 | 20250421 | 155600 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 161 | 20250421 | 155500 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 162 | 20250421 | 155400 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 163 | 20250421 | 155300 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 164 | 20250421 | 155200 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 165 | 20250421 | 155100 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 166 | 20250421 | 155000 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 167 | 20250421 | 154900 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 168 | 20250421 | 154800 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 169 | 20250421 | 154700 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 170 | 20250421 | 154600 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 171 | 20250421 | 154500 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 172 | 20250421 | 154400 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 173 | 20250421 | 154300 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 174 | 20250421 | 154200 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 175 | 20250421 | 154100 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 176 | 20250421 | 154000 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 177 | 20250421 | 153900 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 178 | 20250421 | 153800 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 179 | 20250421 | 153700 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 180 | 20250421 | 153600 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 181 | 20250421 | 153500 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 182 | 20250421 | 153400 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 14067 |
| 183 | 20250421 | 153300 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 184 | 20250421 | 153200 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 185 | 20250421 | 153100 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 0 |
| 186 | 20250421 | 153000 | 17906893475 | 25600 | 25600 | 25600 | 25600 | 14067 |
| 187 | 20250421 | 152900 | 17546778275 | 25650 | 25650 | 25650 | 25650 | 0 |
| 188 | 20250421 | 152800 | 17546778275 | 25650 | 25650 | 25650 | 25650 | 0 |
| 189 | 20250421 | 152700 | 17546778275 | 25650 | 25650 | 25650 | 25650 | 0 |
| 190 | 20250421 | 152600 | 17546778275 | 25650 | 25650 | 25650 | 25650 | 0 |
| 191 | 20250421 | 152500 | 17546778275 | 25650 | 25650 | 25650 | 25650 | 0 |
| 192 | 20250421 | 152400 | 17546778275 | 25650 | 25650 | 25650 | 25650 | 0 |
| 193 | 20250421 | 152300 | 17546778275 | 25650 | 25650 | 25650 | 25650 | 0 |
| 194 | 20250421 | 152200 | 17546778275 | 25650 | 25650 | 25650 | 25650 | 0 |
| 195 | 20250421 | 152100 | 17546778275 | 25650 | 25650 | 25650 | 25650 | 0 |
| 196 | 20250421 | 152000 | 17546778275 | 25650 | 25650 | 25650 | 25650 | 0 |
| 197 | 20250421 | 151900 | 17546778275 | 25650 | 25650 | 25650 | 25650 | 1496 |
| 198 | 20250421 | 151800 | 17508405875 | 25650 | 25700 | 25700 | 25600 | 1311 |
| 199 | 20250421 | 151700 | 17474780725 | 25700 | 25650 | 25700 | 25600 | 2959 |
| 200 | 20250421 | 151600 | 17398810675 | 25650 | 25650 | 25650 | 25600 | 1211 |
| 201 | 20250421 | 151500 | 17367773875 | 25600 | 25650 | 25700 | 25600 | 3084 |
| 202 | 20250421 | 151400 | 17288746275 | 25650 | 25650 | 25700 | 25600 | 2390 |
| 203 | 20250421 | 151300 | 17227462525 | 25550 | 25600 | 25650 | 25550 | 3537 |
| 204 | 20250421 | 151200 | 17136984875 | 25600 | 25500 | 25600 | 25450 | 4100 |
| 205 | 20250421 | 151100 | 17032246725 | 25450 | 25450 | 25550 | 25400 | 1725 |
| 206 | 20250421 | 151000 | 16988289925 | 25450 | 25450 | 25450 | 25400 | 837 |
| 207 | 20250421 | 150900 | 16966996575 | 25450 | 25350 | 25450 | 25350 | 2882 |
| 208 | 20250421 | 150800 | 16893855825 | 25350 | 25350 | 25400 | 25300 | 2650 |
| 209 | 20250421 | 150700 | 16826724575 | 25350 | 25350 | 25400 | 25350 | 3045 |
| 210 | 20250421 | 150600 | 16749500325 | 25350 | 25450 | 25450 | 25350 | 2943 |
| 211 | 20250421 | 150500 | 16674744025 | 25450 | 25450 | 25450 | 25400 | 1565 |
| 212 | 20250421 | 150400 | 16634924775 | 25450 | 25450 | 25450 | 25400 | 1363 |
| 213 | 20250421 | 150300 | 16600266425 | 25500 | 25500 | 25550 | 25400 | 3683 |
| 214 | 20250421 | 150200 | 16506590825 | 25500 | 25400 | 25500 | 25350 | 4027 |
| 215 | 20250421 | 150100 | 16404317850 | 25400 | 25450 | 25450 | 25350 | 3750 |
| 216 | 20250421 | 150000 | 16309047600 | 25450 | 25500 | 25500 | 25450 | 3491 |
| 217 | 20250421 | 145900 | 16220106500 | 25500 | 25550 | 25600 | 25500 | 2904 |
| 218 | 20250421 | 145800 | 16145991450 | 25550 | 25400 | 25550 | 25400 | 4231 |
| 219 | 20250421 | 145700 | 16038050900 | 25450 | 25400 | 25450 | 25350 | 3618 |
| 220 | 20250421 | 145600 | 15946018100 | 25400 | 25350 | 25400 | 25250 | 7460 |
| 221 | 20250421 | 145500 | 15756923950 | 25250 | 25300 | 25350 | 25150 | 10506 |
| 222 | 20250421 | 145400 | 15491573600 | 25300 | 25350 | 25400 | 25200 | 13459 |
| 223 | 20250421 | 145300 | 15151057400 | 25400 | 25550 | 25550 | 25350 | 13118 |
| 224 | 20250421 | 145200 | 14817245700 | 25550 | 25550 | 25600 | 25500 | 5447 |
| 225 | 20250421 | 145100 | 14678159050 | 25550 | 25600 | 25650 | 25550 | 6495 |
| 226 | 20250421 | 145000 | 14511900100 | 25650 | 25650 | 25650 | 25600 | 534 |
| 227 | 20250421 | 144900 | 14498212800 | 25650 | 25650 | 25650 | 25600 | 1274 |
| 228 | 20250421 | 144800 | 14465535700 | 25650 | 25650 | 25700 | 25600 | 1115 |
| 229 | 20250421 | 144700 | 14436943950 | 25650 | 25650 | 25650 | 25600 | 80 |
| 230 | 20250421 | 144600 | 14434892950 | 25650 | 25650 | 25700 | 25650 | 363 |
| 231 | 20250421 | 144500 | 14425581000 | 25650 | 25700 | 25700 | 25650 | 1638 |
| 232 | 20250421 | 144400 | 14383553050 | 25750 | 25700 | 25750 | 25700 | 617 |
| 233 | 20250421 | 144300 | 14367690900 | 25700 | 25700 | 25750 | 25700 | 83 |
| 234 | 20250421 | 144200 | 14365556450 | 25650 | 25700 | 25750 | 25650 | 2048 |
| 235 | 20250421 | 144100 | 14312925100 | 25650 | 25650 | 25700 | 25650 | 1084 |
| 236 | 20250421 | 144000 | 14285086850 | 25650 | 25700 | 25700 | 25650 | 1902 |
| 237 | 20250421 | 143900 | 14236298750 | 25650 | 25700 | 25700 | 25650 | 437 |
| 238 | 20250421 | 143800 | 14225079850 | 25700 | 25650 | 25700 | 25650 | 2296 |
| 239 | 20250421 | 143700 | 14166185450 | 25650 | 25650 | 25650 | 25600 | 2034 |
| 240 | 20250421 | 143600 | 14114073000 | 25650 | 25650 | 25700 | 25600 | 1798 |
| 241 | 20250421 | 143500 | 14067917250 | 25650 | 25700 | 25700 | 25650 | 1261 |
| 242 | 20250421 | 143400 | 14035568500 | 25650 | 25700 | 25700 | 25650 | 1625 |
| 243 | 20250421 | 143300 | 13993832600 | 25650 | 25700 | 25750 | 25650 | 2313 |
| 244 | 20250421 | 143200 | 13934432450 | 25750 | 25750 | 25750 | 25700 | 120 |
| 245 | 20250421 | 143100 | 13931342500 | 25750 | 25750 | 25750 | 25700 | 3236 |
| 246 | 20250421 | 143000 | 13848140550 | 25750 | 25800 | 25800 | 25750 | 1714 |
| 247 | 20250421 | 142900 | 13803992750 | 25800 | 25800 | 25800 | 25800 | 3 |
| 248 | 20250421 | 142800 | 13803915350 | 25750 | 25750 | 25800 | 25750 | 163 |
| 249 | 20250421 | 142700 | 13799716900 | 25800 | 25750 | 25800 | 25750 | 221 |
| 250 | 20250421 | 142600 | 13794025050 | 25800 | 25750 | 25800 | 25750 | 2173 |
| 251 | 20250421 | 142500 | 13738069150 | 25750 | 25750 | 25750 | 25700 | 56 |
| 252 | 20250421 | 142400 | 13736627350 | 25750 | 25700 | 25750 | 25700 | 87 |
| 253 | 20250421 | 142300 | 13734388100 | 25750 | 25800 | 25800 | 25650 | 3350 |
| 254 | 20250421 | 142200 | 13648225950 | 25800 | 25750 | 25800 | 25750 | 269 |
| 255 | 20250421 | 142100 | 13641287400 | 25800 | 25850 | 25850 | 25800 | 1357 |
| 256 | 20250421 | 142000 | 13606270400 | 25850 | 25950 | 25950 | 25800 | 1659 |
| 257 | 20250421 | 141900 | 13563342950 | 25950 | 25850 | 25950 | 25850 | 2474 |
| 258 | 20250421 | 141800 | 13499263800 | 25850 | 25850 | 25900 | 25850 | 187 |
| 259 | 20250421 | 141700 | 13494426100 | 25850 | 25800 | 25850 | 25800 | 3941 |
| 260 | 20250421 | 141600 | 13392648300 | 25800 | 25800 | 25800 | 25750 | 568 |
| 261 | 20250421 | 141500 | 13377994500 | 25800 | 25650 | 25800 | 25650 | 7570 |
| 262 | 20250421 | 141400 | 13183387750 | 25650 | 25650 | 25700 | 25650 | 1600 |
| 263 | 20250421 | 141300 | 13142344700 | 25650 | 25700 | 25700 | 25650 | 1173 |
| 264 | 20250421 | 141200 | 13112255600 | 25700 | 25700 | 25700 | 25650 | 191 |
| 265 | 20250421 | 141100 | 13107353100 | 25700 | 25700 | 25700 | 25650 | 595 |
| 266 | 20250421 | 141000 | 13092088450 | 25700 | 25650 | 25700 | 25650 | 266 |
| 267 | 20250421 | 140900 | 13085260250 | 25650 | 25650 | 25700 | 25600 | 3794 |
| 268 | 20250421 | 140800 | 12987945050 | 25650 | 25650 | 25700 | 25650 | 4655 |
| 269 | 20250421 | 140700 | 12868535300 | 25700 | 25700 | 25700 | 25650 | 866 |
| 270 | 20250421 | 140600 | 12846284100 | 25650 | 25700 | 25700 | 25650 | 1476 |
| 271 | 20250421 | 140500 | 12808393650 | 25700 | 25700 | 25750 | 25650 | 5188 |
| 272 | 20250421 | 140400 | 12675093200 | 25700 | 25750 | 25750 | 25700 | 1752 |
| 273 | 20250421 | 140300 | 12630013900 | 25750 | 25750 | 25800 | 25750 | 1801 |
| 274 | 20250421 | 140200 | 12583637350 | 25750 | 25750 | 25750 | 25750 | 360 |
| 275 | 20250421 | 140100 | 12574367350 | 25750 | 25800 | 25850 | 25750 | 1899 |
| 276 | 20250421 | 140000 | 12525381950 | 25750 | 25700 | 25800 | 25650 | 2013 |
| 277 | 20250421 | 135900 | 12473613150 | 25750 | 25800 | 25850 | 25650 | 9400 |
| 278 | 20250421 | 135800 | 12231822650 | 25850 | 25850 | 25850 | 25800 | 4968 |
| 279 | 20250421 | 135700 | 12103623100 | 25850 | 25850 | 25850 | 25850 | 1974 |
| 280 | 20250421 | 135600 | 12052595200 | 25850 | 25850 | 25900 | 25850 | 713 |
| 281 | 20250421 | 135500 | 12034162450 | 25850 | 25900 | 25900 | 25850 | 2943 |
| 282 | 20250421 | 135400 | 11958083350 | 25900 | 25950 | 25950 | 25850 | 522 |
| 283 | 20250421 | 135300 | 11944562900 | 25950 | 25850 | 25950 | 25850 | 1955 |
| 284 | 20250421 | 135200 | 11893928500 | 25900 | 25900 | 25900 | 25850 | 4013 |
| 285 | 20250421 | 135100 | 11789996250 | 25950 | 25950 | 25950 | 25900 | 83 |
| 286 | 20250421 | 135000 | 11787843000 | 25950 | 25950 | 25950 | 25925 | 63 |
| 287 | 20250421 | 134900 | 11786208400 | 25950 | 25950 | 25950 | 25900 | 300 |
| 288 | 20250421 | 134800 | 11778429200 | 25950 | 25950 | 25950 | 25900 | 184 |
| 289 | 20250421 | 134700 | 11773655200 | 25950 | 25950 | 25950 | 25950 | 103 |
| 290 | 20250421 | 134600 | 11770982350 | 25950 | 25950 | 25950 | 25900 | 1041 |
| 291 | 20250421 | 134500 | 11743968650 | 25950 | 26000 | 26000 | 25950 | 959 |
| 292 | 20250421 | 134400 | 11719077450 | 26000 | 26000 | 26000 | 26000 | 63 |
| 293 | 20250421 | 134300 | 11717439450 | 26000 | 25950 | 26000 | 25950 | 110 |
| 294 | 20250421 | 134200 | 11714583550 | 25950 | 26000 | 26000 | 25950 | 95 |
| 295 | 20250421 | 134100 | 11712115175 | 26000 | 26000 | 26000 | 26000 | 20 |
| 296 | 20250421 | 134000 | 11711595175 | 25950 | 25950 | 26000 | 25950 | 262 |
| 297 | 20250421 | 133900 | 11704791275 | 25950 | 25950 | 26000 | 25950 | 725 |
| 298 | 20250421 | 133800 | 11685976625 | 25950 | 25950 | 25950 | 25900 | 364 |
| 299 | 20250421 | 133700 | 11676531325 | 25950 | 26000 | 26000 | 25900 | 1193 |
| 300 | 20250421 | 133600 | 11645567175 | 26000 | 26000 | 26050 | 26000 | 692 |
| 301 | 20250421 | 133500 | 11627574925 | 26050 | 26050 | 26100 | 26050 | 185 |
| 302 | 20250421 | 133400 | 11622755075 | 26100 | 26050 | 26100 | 26000 | 150 |
| 303 | 20250421 | 133300 | 11618850675 | 26050 | 26100 | 26100 | 26050 | 1097 |
| 304 | 20250421 | 133200 | 11590272725 | 26100 | 26100 | 26100 | 26100 | 97 |
| 305 | 20250421 | 133100 | 11587741025 | 26100 | 26050 | 26100 | 26050 | 1464 |
| 306 | 20250421 | 133000 | 11549603725 | 26050 | 26000 | 26050 | 26000 | 473 |
| 307 | 20250421 | 132900 | 11537297225 | 26050 | 26000 | 26050 | 26000 | 2887 |
| 308 | 20250421 | 132800 | 11462232475 | 26000 | 25950 | 26000 | 25950 | 278 |
| 309 | 20250421 | 132700 | 11455004625 | 25950 | 25950 | 26000 | 25950 | 259 |
| 310 | 20250421 | 132600 | 11448283525 | 25950 | 25950 | 26000 | 25950 | 765 |
| 311 | 20250421 | 132500 | 11428429225 | 25950 | 25950 | 26000 | 25950 | 237 |
| 312 | 20250421 | 132400 | 11422277625 | 25950 | 26000 | 26000 | 25950 | 655 |
| 313 | 20250421 | 132300 | 11405279475 | 26000 | 26000 | 26000 | 26000 | 29 |
| 314 | 20250421 | 132200 | 11404525475 | 26000 | 26000 | 26000 | 26000 | 16 |
| 315 | 20250421 | 132100 | 11404109475 | 26000 | 26000 | 26000 | 25950 | 769 |
| 316 | 20250421 | 132000 | 11384133075 | 26000 | 26050 | 26050 | 26000 | 114 |
| 317 | 20250421 | 131900 | 11381167975 | 26050 | 26000 | 26050 | 26000 | 2654 |
| 318 | 20250421 | 131800 | 11312163175 | 26000 | 26000 | 26000 | 25950 | 1200 |
| 319 | 20250421 | 131700 | 11280981575 | 26000 | 26000 | 26000 | 26000 | 108 |
| 320 | 20250421 | 131600 | 11278173575 | 26000 | 26000 | 26000 | 25950 | 72 |
| 321 | 20250421 | 131500 | 11276301675 | 26000 | 26000 | 26000 | 25950 | 223 |
| 322 | 20250421 | 131400 | 11270511175 | 26000 | 25950 | 26000 | 25950 | 136 |
| 323 | 20250421 | 131300 | 11266980825 | 26000 | 25900 | 26000 | 25900 | 1380 |
| 324 | 20250421 | 131200 | 11231170075 | 25950 | 25900 | 25950 | 25900 | 3377 |
| 325 | 20250421 | 131100 | 11143695325 | 25900 | 25900 | 25900 | 25850 | 1967 |
| 326 | 20250421 | 131000 | 11092831775 | 25900 | 25950 | 25950 | 25900 | 1236 |
| 327 | 20250421 | 130900 | 11060797675 | 25900 | 25900 | 25950 | 25900 | 1774 |
| 328 | 20250421 | 130800 | 11014848575 | 25900 | 25900 | 25950 | 25900 | 2005 |
| 329 | 20250421 | 130700 | 10962918325 | 25900 | 25950 | 25950 | 25900 | 1705 |
| 330 | 20250421 | 130600 | 10918735625 | 25950 | 25950 | 25950 | 25950 | 394 |
| 331 | 20250421 | 130500 | 10908511325 | 25950 | 25950 | 25950 | 25950 | 430 |
| 332 | 20250421 | 130400 | 10897352825 | 26000 | 26000 | 26000 | 25950 | 661 |
| 333 | 20250421 | 130300 | 10880193975 | 25950 | 26000 | 26000 | 25950 | 586 |
| 334 | 20250421 | 130200 | 10864964475 | 26000 | 26000 | 26000 | 25950 | 1314 |
| 335 | 20250421 | 130100 | 10830865475 | 26000 | 25950 | 26000 | 25950 | 197 |
| 336 | 20250421 | 130000 | 10825752775 | 25950 | 26000 | 26000 | 25950 | 1793 |
| 337 | 20250421 | 125900 | 10779197425 | 26000 | 25950 | 26000 | 25900 | 3408 |
| 338 | 20250421 | 125800 | 10690765225 | 25950 | 25950 | 25950 | 25925 | 81 |
| 339 | 20250421 | 125700 | 10688663425 | 25950 | 25950 | 25950 | 25900 | 1199 |
| 340 | 20250421 | 125600 | 10657556875 | 25950 | 26000 | 26000 | 25950 | 242 |
| 341 | 20250421 | 125500 | 10651276775 | 26000 | 25950 | 26000 | 25950 | 258 |
| 342 | 20250421 | 125400 | 10644579075 | 25950 | 25950 | 25950 | 25950 | 1274 |
| 343 | 20250421 | 125300 | 10611518775 | 25950 | 26000 | 26050 | 25950 | 775 |
| 344 | 20250421 | 125200 | 10591365675 | 26000 | 26050 | 26100 | 26000 | 1078 |
| 345 | 20250421 | 125100 | 10563288825 | 26100 | 25900 | 26150 | 25850 | 9723 |
| 346 | 20250421 | 125000 | 10311175325 | 25900 | 25900 | 25900 | 25850 | 9105 |
| 347 | 20250421 | 124900 | 10075510575 | 25950 | 25950 | 26000 | 25900 | 5719 |
| 348 | 20250421 | 124800 | 9927112975 | 26000 | 26050 | 26050 | 26000 | 7248 |
| 349 | 20250421 | 124700 | 9738663375 | 26050 | 26050 | 26050 | 26000 | 605 |
| 350 | 20250421 | 124600 | 9722925675 | 26050 | 26050 | 26050 | 26000 | 46 |
| 351 | 20250421 | 124500 | 9721727425 | 26050 | 26050 | 26050 | 26050 | 2053 |
| 352 | 20250421 | 124400 | 9668246775 | 26100 | 26100 | 26100 | 26050 | 58 |
| 353 | 20250421 | 124300 | 9666733725 | 26050 | 26100 | 26100 | 26050 | 25 |
| 354 | 20250421 | 124200 | 9666082375 | 26100 | 26050 | 26100 | 26050 | 87 |
| 355 | 20250421 | 124100 | 9663814675 | 26050 | 26050 | 26050 | 26050 | 126 |
| 356 | 20250421 | 124000 | 9660532375 | 26050 | 26050 | 26050 | 26050 | 3193 |
| 357 | 20250421 | 123900 | 9577354725 | 26050 | 26100 | 26100 | 26050 | 728 |
| 358 | 20250421 | 123800 | 9558389625 | 26100 | 26100 | 26100 | 26050 | 66 |
| 359 | 20250421 | 123700 | 9556667225 | 26050 | 26100 | 26100 | 26050 | 110 |
| 360 | 20250421 | 123600 | 9553801275 | 26100 | 26050 | 26100 | 26050 | 54 |
| 361 | 20250421 | 123500 | 9552394375 | 26100 | 26100 | 26100 | 26100 | 6 |
| 362 | 20250421 | 123400 | 9552237775 | 26100 | 26050 | 26100 | 26050 | 10 |
| 363 | 20250421 | 123300 | 9551977225 | 26050 | 26100 | 26100 | 26050 | 366 |
| 364 | 20250421 | 123200 | 9542439525 | 26100 | 26050 | 26100 | 26050 | 90 |
| 365 | 20250421 | 123100 | 9540094675 | 26100 | 26050 | 26100 | 26050 | 125 |
| 366 | 20250421 | 123000 | 9536837175 | 26050 | 26050 | 26050 | 26050 | 333 |
| 367 | 20250421 | 122900 | 9528162525 | 26100 | 26100 | 26100 | 26050 | 16 |
| 368 | 20250421 | 122800 | 9527745625 | 26050 | 26050 | 26100 | 26050 | 3249 |
| 369 | 20250421 | 122700 | 9443109125 | 26050 | 26100 | 26100 | 26050 | 454 |
| 370 | 20250421 | 122600 | 9431262725 | 26100 | 26150 | 26150 | 26100 | 776 |
| 371 | 20250421 | 122500 | 9411004875 | 26150 | 26150 | 26150 | 26150 | 935 |
| 372 | 20250421 | 122400 | 9386554625 | 26150 | 26150 | 26150 | 26150 | 8 |
| 373 | 20250421 | 122300 | 9386345425 | 26150 | 26150 | 26150 | 26150 | 675 |
| 374 | 20250421 | 122200 | 9368694175 | 26150 | 26200 | 26200 | 26150 | 114 |
| 375 | 20250421 | 122100 | 9365709875 | 26200 | 26200 | 26200 | 26150 | 73 |
| 376 | 20250421 | 122000 | 9363798125 | 26200 | 26200 | 26200 | 26150 | 208 |
| 377 | 20250421 | 121900 | 9358353675 | 26150 | 26150 | 26150 | 26150 | 266 |
| 378 | 20250421 | 121800 | 9351397775 | 26150 | 26200 | 26200 | 26150 | 146 |
| 379 | 20250421 | 121700 | 9347577825 | 26200 | 26250 | 26250 | 26200 | 836 |
| 380 | 20250421 | 121600 | 9325674125 | 26200 | 26200 | 26200 | 26200 | 37 |
| 381 | 20250421 | 121500 | 9324704725 | 26200 | 26250 | 26250 | 26200 | 23 |
| 382 | 20250421 | 121400 | 9324101475 | 26200 | 26200 | 26200 | 26200 | 73 |
| 383 | 20250421 | 121300 | 9322188875 | 26200 | 26200 | 26250 | 26200 | 923 |
| 384 | 20250421 | 121200 | 9297966225 | 26200 | 26200 | 26200 | 26200 | 164 |
| 385 | 20250421 | 121100 | 9293669425 | 26200 | 26200 | 26250 | 26200 | 1228 |
| 386 | 20250421 | 121000 | 9261495725 | 26200 | 26150 | 26200 | 26150 | 926 |
| 387 | 20250421 | 120900 | 9237247275 | 26200 | 26100 | 26200 | 26100 | 846 |
| 388 | 20250421 | 120800 | 9215082975 | 26200 | 26100 | 26200 | 26050 | 4704 |
| 389 | 20250421 | 120700 | 9092311025 | 26050 | 26050 | 26050 | 26050 | 1105 |
| 390 | 20250421 | 120600 | 9063525775 | 26050 | 26100 | 26100 | 26050 | 78 |
| 391 | 20250421 | 120500 | 9061490025 | 26100 | 26100 | 26100 | 26050 | 50 |
| 392 | 20250421 | 120400 | 9060186975 | 26050 | 26050 | 26100 | 26050 | 593 |
| 393 | 20250421 | 120300 | 9044739275 | 26050 | 26050 | 26050 | 26050 | 1193 |
| 394 | 20250421 | 120200 | 9013661625 | 26050 | 26050 | 26050 | 26050 | 2959 |
| 395 | 20250421 | 120100 | 8936579675 | 26050 | 26100 | 26100 | 26050 | 584 |
| 396 | 20250421 | 120000 | 8921365075 | 26100 | 26150 | 26150 | 26050 | 1817 |
| 397 | 20250421 | 115900 | 8873940275 | 26150 | 26150 | 26150 | 26150 | 61 |
| 398 | 20250421 | 115800 | 8872345125 | 26150 | 26200 | 26200 | 26150 | 476 |
| 399 | 20250421 | 115700 | 8859897675 | 26150 | 26150 | 26150 | 26150 | 196 |
| 400 | 20250421 | 115600 | 8854772275 | 26150 | 26200 | 26200 | 26150 | 280 |
| 401 | 20250421 | 115500 | 8847438275 | 26200 | 26150 | 26200 | 26100 | 1652 |
| 402 | 20250421 | 115400 | 8804247175 | 26150 | 26150 | 26150 | 26150 | 333 |
| 403 | 20250421 | 115300 | 8795539225 | 26150 | 26150 | 26150 | 26100 | 801 |
| 404 | 20250421 | 115200 | 8774631275 | 26150 | 26150 | 26150 | 26150 | 51 |
| 405 | 20250421 | 115100 | 8773297625 | 26150 | 26100 | 26150 | 26050 | 1232 |
| 406 | 20250421 | 115000 | 8741147275 | 26050 | 26100 | 26100 | 26000 | 2741 |
| 407 | 20250421 | 114900 | 8669785925 | 26100 | 26100 | 26150 | 26050 | 3224 |
| 408 | 20250421 | 114800 | 8585642925 | 26100 | 26100 | 26100 | 26050 | 181 |
| 409 | 20250421 | 114700 | 8580923175 | 26100 | 26050 | 26100 | 26050 | 4325 |
| 410 | 20250421 | 114600 | 8468254025 | 26050 | 26150 | 26150 | 26050 | 2211 |
| 411 | 20250421 | 114500 | 8410538675 | 26150 | 26200 | 26200 | 26100 | 2125 |
| 412 | 20250421 | 114400 | 8355034975 | 26200 | 26150 | 26200 | 26150 | 493 |
| 413 | 20250421 | 114300 | 8342138925 | 26150 | 26150 | 26150 | 26100 | 3346 |
| 414 | 20250421 | 114200 | 8254765525 | 26150 | 26200 | 26200 | 26150 | 942 |
| 415 | 20250421 | 114100 | 8230129125 | 26200 | 26150 | 26200 | 26150 | 749 |
| 416 | 20250421 | 114000 | 8210533375 | 26150 | 26250 | 26300 | 26150 | 2160 |
| 417 | 20250421 | 113900 | 8153917925 | 26250 | 26250 | 26250 | 26250 | 735 |
| 418 | 20250421 | 113800 | 8134624175 | 26250 | 26250 | 26300 | 26200 | 2736 |
| 419 | 20250421 | 113700 | 8062852725 | 26250 | 26300 | 26300 | 26250 | 167 |
| 420 | 20250421 | 113600 | 8058462125 | 26300 | 26300 | 26350 | 26300 | 808 |
| 421 | 20250421 | 113500 | 8037210525 | 26300 | 26300 | 26350 | 26300 | 170 |
| 422 | 20250421 | 113400 | 8032739475 | 26300 | 26350 | 26350 | 26250 | 1279 |
| 423 | 20250421 | 113300 | 7999102325 | 26350 | 26350 | 26350 | 26300 | 490 |
| 424 | 20250421 | 113200 | 7986192825 | 26350 | 26300 | 26350 | 26300 | 189 |
| 425 | 20250421 | 113100 | 7981217675 | 26300 | 26300 | 26350 | 26300 | 103 |
| 426 | 20250421 | 113000 | 7978508375 | 26350 | 26300 | 26350 | 26250 | 517 |
| 427 | 20250421 | 112900 | 7964897925 | 26300 | 26300 | 26300 | 26300 | 1236 |
| 428 | 20250421 | 112800 | 7932391125 | 26300 | 26300 | 26300 | 26300 | 61 |
| 429 | 20250421 | 112700 | 7930786825 | 26300 | 26300 | 26300 | 26250 | 1027 |
| 430 | 20250421 | 112600 | 7903778475 | 26300 | 26300 | 26300 | 26250 | 1564 |
| 431 | 20250421 | 112500 | 7862668575 | 26300 | 26350 | 26350 | 26300 | 251 |
| 432 | 20250421 | 112400 | 7856064725 | 26350 | 26400 | 26400 | 26300 | 999 |
| 433 | 20250421 | 112300 | 7829760625 | 26400 | 26400 | 26450 | 26350 | 1778 |
| 434 | 20250421 | 112200 | 7782820325 | 26400 | 26400 | 26400 | 26350 | 141 |
| 435 | 20250421 | 112100 | 7779103775 | 26400 | 26400 | 26400 | 26400 | 484 |
| 436 | 20250421 | 112000 | 7766326175 | 26400 | 26400 | 26400 | 26400 | 1329 |
| 437 | 20250421 | 111900 | 7731240575 | 26400 | 26400 | 26400 | 26400 | 8 |
| 438 | 20250421 | 111800 | 7731029375 | 26400 | 26450 | 26450 | 26400 | 346 |
| 439 | 20250421 | 111700 | 7721888575 | 26450 | 26450 | 26450 | 26400 | 292 |
| 440 | 20250421 | 111600 | 7714176825 | 26400 | 26500 | 26500 | 26350 | 1303 |
| 441 | 20250421 | 111500 | 7679735975 | 26450 | 26400 | 26450 | 26400 | 484 |
| 442 | 20250421 | 111400 | 7666940725 | 26400 | 26400 | 26400 | 26350 | 830 |
| 443 | 20250421 | 111300 | 7645030375 | 26400 | 26400 | 26400 | 26400 | 618 |
| 444 | 20250421 | 111200 | 7628715175 | 26400 | 26400 | 26450 | 26350 | 485 |
| 445 | 20250421 | 111100 | 7615907375 | 26400 | 26350 | 26450 | 26350 | 1552 |
| 446 | 20250421 | 111000 | 7574958025 | 26300 | 26400 | 26400 | 26300 | 1122 |
| 447 | 20250421 | 110900 | 7545397975 | 26400 | 26500 | 26500 | 26400 | 2539 |
| 448 | 20250421 | 110800 | 7478326775 | 26500 | 26500 | 26500 | 26450 | 706 |
| 449 | 20250421 | 110700 | 7459617825 | 26500 | 26500 | 26500 | 26500 | 412 |
| 450 | 20250421 | 110600 | 7448699825 | 26500 | 26500 | 26500 | 26450 | 1691 |
| 451 | 20250421 | 110500 | 7403888675 | 26450 | 26500 | 26500 | 26450 | 958 |
| 452 | 20250421 | 110400 | 7378532175 | 26500 | 26500 | 26500 | 26500 | 919 |
| 453 | 20250421 | 110300 | 7354178675 | 26500 | 26550 | 26550 | 26500 | 12 |
| 454 | 20250421 | 110200 | 7353860625 | 26550 | 26450 | 26550 | 26450 | 1221 |
| 455 | 20250421 | 110100 | 7321520525 | 26450 | 26500 | 26550 | 26450 | 347 |
| 456 | 20250421 | 110000 | 7312331875 | 26500 | 26550 | 26550 | 26500 | 2162 |
| 457 | 20250421 | 105900 | 7254985725 | 26550 | 26600 | 26600 | 26550 | 80 |
| 458 | 20250421 | 105800 | 7252858425 | 26600 | 26550 | 26600 | 26550 | 501 |
| 459 | 20250421 | 105700 | 7239556825 | 26600 | 26550 | 26600 | 26550 | 139 |
| 460 | 20250421 | 105600 | 7235865875 | 26550 | 26550 | 26600 | 26550 | 453 |
| 461 | 20250421 | 105500 | 7223838325 | 26550 | 26550 | 26600 | 26550 | 88 |
| 462 | 20250421 | 105400 | 7221501875 | 26600 | 26600 | 26600 | 26550 | 105 |
| 463 | 20250421 | 105300 | 7218713325 | 26600 | 26600 | 26600 | 26600 | 75 |
| 464 | 20250421 | 105200 | 7216718325 | 26600 | 26550 | 26600 | 26500 | 2349 |
| 465 | 20250421 | 105100 | 7154407100 | 26500 | 26550 | 26550 | 26400 | 2597 |
| 466 | 20250421 | 105000 | 7085632300 | 26550 | 26600 | 26600 | 26550 | 578 |
| 467 | 20250421 | 104900 | 7070284950 | 26600 | 26600 | 26600 | 26600 | 2225 |
| 468 | 20250421 | 104800 | 7011099950 | 26600 | 26650 | 26650 | 26600 | 176 |
| 469 | 20250421 | 104700 | 7006410600 | 26650 | 26650 | 26650 | 26650 | 716 |
| 470 | 20250421 | 104600 | 6987329200 | 26700 | 26650 | 26700 | 26650 | 355 |
| 471 | 20250421 | 104500 | 6977867450 | 26650 | 26650 | 26700 | 26650 | 676 |
| 472 | 20250421 | 104400 | 6959851600 | 26650 | 26650 | 26650 | 26650 | 922 |
| 473 | 20250421 | 104300 | 6935280300 | 26650 | 26650 | 26650 | 26650 | 160 |
| 474 | 20250421 | 104200 | 6931016300 | 26650 | 26650 | 26700 | 26650 | 354 |
| 475 | 20250421 | 104100 | 6921580150 | 26700 | 26700 | 26750 | 26650 | 223 |
| 476 | 20250421 | 104000 | 6915625050 | 26700 | 26700 | 26700 | 26650 | 386 |
| 477 | 20250421 | 103900 | 6905321900 | 26700 | 26650 | 26700 | 26650 | 350 |
| 478 | 20250421 | 103800 | 6895981500 | 26700 | 26650 | 26700 | 26650 | 506 |
| 479 | 20250421 | 103700 | 6882476000 | 26675 | 26700 | 26700 | 26675 | 183 |
| 480 | 20250421 | 103600 | 6877589975 | 26700 | 26700 | 26700 | 26700 | 386 |
| 481 | 20250421 | 103500 | 6867283775 | 26650 | 26750 | 26750 | 26650 | 445 |
| 482 | 20250421 | 103400 | 6855403275 | 26700 | 26750 | 26750 | 26700 | 75 |
| 483 | 20250421 | 103300 | 6853400275 | 26750 | 26750 | 26800 | 26750 | 451 |
| 484 | 20250421 | 103200 | 6841335375 | 26750 | 26750 | 26750 | 26750 | 41 |
| 485 | 20250421 | 103100 | 6840238625 | 26750 | 26750 | 26750 | 26750 | 486 |
| 486 | 20250421 | 103000 | 6827238125 | 26750 | 26750 | 26750 | 26750 | 1009 |
| 487 | 20250421 | 102900 | 6800247375 | 26750 | 26750 | 26750 | 26750 | 98 |
| 488 | 20250421 | 102800 | 6797625875 | 26750 | 26750 | 26750 | 26750 | 87 |
| 489 | 20250421 | 102700 | 6795298625 | 26750 | 26700 | 26750 | 26650 | 1051 |
| 490 | 20250421 | 102600 | 6767238625 | 26700 | 26650 | 26700 | 26650 | 1228 |
| 491 | 20250421 | 102500 | 6734485675 | 26650 | 26650 | 26700 | 26650 | 126 |
| 492 | 20250421 | 102400 | 6731125775 | 26650 | 26650 | 26650 | 26600 | 1206 |
| 493 | 20250421 | 102300 | 6699021275 | 26650 | 26650 | 26650 | 26650 | 410 |
| 494 | 20250421 | 102200 | 6688094775 | 26650 | 26600 | 26650 | 26600 | 213 |
| 495 | 20250421 | 102100 | 6682428575 | 26650 | 26600 | 26650 | 26600 | 93 |
| 496 | 20250421 | 102000 | 6679954075 | 26600 | 26650 | 26650 | 26600 | 831 |
| 497 | 20250421 | 101900 | 6657826675 | 26650 | 26650 | 26650 | 26600 | 1002 |
| 498 | 20250421 | 101800 | 6631131925 | 26650 | 26650 | 26650 | 26600 | 2019 |
| 499 | 20250421 | 101700 | 6577328525 | 26700 | 26750 | 26750 | 26700 | 842 |
| 500 | 20250421 | 101600 | 6554846925 | 26750 | 26800 | 26800 | 26750 | 1717 |
| 501 | 20250421 | 101500 | 6508900725 | 26800 | 26800 | 26800 | 26750 | 339 |
| 502 | 20250421 | 101400 | 6499818625 | 26800 | 26800 | 26800 | 26800 | 158 |
| 503 | 20250421 | 101300 | 6495584225 | 26800 | 26750 | 26850 | 26750 | 451 |
| 504 | 20250421 | 101200 | 6483481075 | 26800 | 26850 | 26850 | 26800 | 446 |
| 505 | 20250421 | 101100 | 6471522075 | 26850 | 26750 | 26850 | 26750 | 2389 |
| 506 | 20250421 | 101000 | 6407550725 | 26800 | 26850 | 26850 | 26750 | 935 |
| 507 | 20250421 | 100900 | 6382486975 | 26850 | 26850 | 26850 | 26850 | 182 |
| 508 | 20250421 | 100800 | 6377600275 | 26800 | 26750 | 26800 | 26750 | 1189 |
| 509 | 20250421 | 100700 | 6345759325 | 26750 | 26800 | 26800 | 26750 | 982 |
| 510 | 20250421 | 100600 | 6319454975 | 26850 | 26800 | 26850 | 26800 | 903 |
| 511 | 20250421 | 100500 | 6295250575 | 26800 | 26850 | 26850 | 26800 | 839 |
| 512 | 20250421 | 100400 | 6272730575 | 26850 | 26850 | 26850 | 26850 | 541 |
| 513 | 20250421 | 100300 | 6258204725 | 26875 | 26950 | 26950 | 26875 | 371 |
| 514 | 20250421 | 100200 | 6248224575 | 26950 | 27000 | 27000 | 26950 | 790 |
| 515 | 20250421 | 100100 | 6226910575 | 27000 | 26950 | 27000 | 26950 | 572 |
| 516 | 20250421 | 100000 | 6211468475 | 27000 | 26950 | 27000 | 26950 | 1717 |
| 517 | 20250421 | 095900 | 6165195275 | 26950 | 26850 | 26950 | 26850 | 1865 |
| 518 | 20250421 | 095800 | 6115055000 | 26850 | 26750 | 26850 | 26750 | 1372 |
| 519 | 20250421 | 095700 | 6078315350 | 26750 | 26800 | 26800 | 26700 | 3962 |
| 520 | 20250421 | 095600 | 5972323750 | 26800 | 26900 | 26900 | 26800 | 2145 |
| 521 | 20250421 | 095500 | 5914728800 | 26900 | 26900 | 26950 | 26850 | 941 |
| 522 | 20250421 | 095400 | 5889428950 | 26900 | 26900 | 26950 | 26900 | 555 |
| 523 | 20250421 | 095300 | 5874498300 | 26950 | 26950 | 27000 | 26900 | 877 |
| 524 | 20250421 | 095200 | 5850881300 | 27000 | 26900 | 27000 | 26900 | 926 |
| 525 | 20250421 | 095100 | 5825924000 | 26950 | 27050 | 27100 | 26950 | 4593 |
| 526 | 20250421 | 095000 | 5701850825 | 27050 | 27150 | 27150 | 27000 | 3517 |
| 527 | 20250421 | 094900 | 5606497200 | 27150 | 27100 | 27150 | 27000 | 4537 |
| 528 | 20250421 | 094800 | 5483697500 | 27100 | 27100 | 27100 | 27050 | 274 |
| 529 | 20250421 | 094700 | 5476273400 | 27150 | 27250 | 27300 | 27100 | 5516 |
| 530 | 20250421 | 094600 | 5326302050 | 27300 | 27200 | 27300 | 27200 | 4097 |
| 531 | 20250421 | 094500 | 5214664200 | 27200 | 27000 | 27300 | 27000 | 10478 |
| 532 | 20250421 | 094400 | 4929938050 | 27000 | 26950 | 27000 | 26950 | 2327 |
| 533 | 20250421 | 094300 | 4867139100 | 27000 | 26950 | 27000 | 26950 | 766 |
| 534 | 20250421 | 094200 | 4846493750 | 26900 | 26750 | 26900 | 26750 | 1784 |
| 535 | 20250421 | 094100 | 4798692700 | 26750 | 26950 | 26950 | 26700 | 1878 |
| 536 | 20250421 | 094000 | 4748246000 | 26950 | 26950 | 27000 | 26950 | 1548 |
| 537 | 20250421 | 093900 | 4706515800 | 27000 | 27100 | 27100 | 26950 | 3222 |
| 538 | 20250421 | 093800 | 4619375700 | 27150 | 27100 | 27150 | 27050 | 4676 |
| 539 | 20250421 | 093700 | 4492596500 | 27050 | 26800 | 27050 | 26800 | 5245 |
| 540 | 20250421 | 093600 | 4351207850 | 26800 | 26700 | 26800 | 26700 | 1929 |
| 541 | 20250421 | 093500 | 4299624500 | 26675 | 26750 | 26750 | 26650 | 5673 |
| 542 | 20250421 | 093400 | 4148198850 | 26700 | 26850 | 26900 | 26650 | 3604 |
| 543 | 20250421 | 093300 | 4051796000 | 26850 | 27100 | 27150 | 26850 | 10028 |
| 544 | 20250421 | 093200 | 3780988300 | 27100 | 27000 | 27150 | 27000 | 7524 |
| 545 | 20250421 | 093100 | 3577247800 | 27000 | 26850 | 27050 | 26800 | 9256 |
| 546 | 20250421 | 093000 | 3327808500 | 26850 | 26900 | 26950 | 26800 | 12053 |
| 547 | 20250421 | 092900 | 3004150900 | 26900 | 26750 | 26950 | 26700 | 10554 |
| 548 | 20250421 | 092800 | 2721312650 | 26750 | 26550 | 26750 | 26550 | 7258 |
| 549 | 20250421 | 092700 | 2527754100 | 26550 | 26500 | 26550 | 26450 | 3217 |
| 550 | 20250421 | 092600 | 2442490350 | 26550 | 26500 | 26550 | 26400 | 2810 |
| 551 | 20250421 | 092500 | 2368048100 | 26500 | 26450 | 26500 | 26450 | 1401 |
| 552 | 20250421 | 092400 | 2330961600 | 26500 | 26300 | 26500 | 26300 | 3025 |
| 553 | 20250421 | 092300 | 2251156350 | 26250 | 26300 | 26350 | 26250 | 274 |
| 554 | 20250421 | 092200 | 2243950100 | 26350 | 26300 | 26400 | 26250 | 2100 |
| 555 | 20250421 | 092100 | 2188696600 | 26300 | 26250 | 26350 | 26150 | 3243 |
| 556 | 20250421 | 092000 | 2103531000 | 26250 | 26300 | 26350 | 26250 | 418 |
| 557 | 20250421 | 091900 | 2092539800 | 26300 | 26200 | 26400 | 26150 | 5124 |
| 558 | 20250421 | 091800 | 1957986900 | 26200 | 26200 | 26250 | 26200 | 90 |
| 559 | 20250421 | 091700 | 1955626250 | 26250 | 26250 | 26250 | 26200 | 1287 |
| 560 | 20250421 | 091600 | 1921899050 | 26200 | 26250 | 26250 | 26200 | 1469 |
| 561 | 20250421 | 091500 | 1883364200 | 26250 | 26200 | 26250 | 26200 | 2506 |
| 562 | 20250421 | 091400 | 1817589750 | 26200 | 26250 | 26250 | 26200 | 489 |
| 563 | 20250421 | 091300 | 1804756500 | 26250 | 26100 | 26250 | 26100 | 2131 |
| 564 | 20250421 | 091200 | 1749011600 | 26100 | 26100 | 26150 | 26050 | 2610 |
| 565 | 20250421 | 091100 | 1680902300 | 26050 | 26050 | 26050 | 26000 | 3417 |
| 566 | 20250421 | 091000 | 1591969150 | 26050 | 26050 | 26050 | 26000 | 2115 |
| 567 | 20250421 | 090900 | 1536894200 | 26050 | 26050 | 26100 | 26000 | 3151 |
| 568 | 20250421 | 090800 | 1454815550 | 26050 | 26000 | 26100 | 26000 | 6439 |
| 569 | 20250421 | 090700 | 1287078150 | 26000 | 26100 | 26150 | 26000 | 6361 |
| 570 | 20250421 | 090600 | 1121189000 | 26100 | 26100 | 26150 | 26050 | 3065 |
| 571 | 20250421 | 090500 | 1041210800 | 26100 | 26050 | 26150 | 26050 | 2348 |
| 572 | 20250421 | 090400 | 979908850 | 26050 | 26200 | 26200 | 26050 | 4118 |
| 573 | 20250421 | 090300 | 872349350 | 26200 | 26350 | 26350 | 26200 | 2311 |
| 574 | 20250421 | 090200 | 811575400 | 26350 | 26250 | 26350 | 26150 | 3389 |
| 575 | 20250421 | 090100 | 722544400 | 26200 | 26050 | 26200 | 26000 | 10256 |
| 576 | 20250421 | 090000 | 455467200 | 26100 | 26350 | 26350 | 26000 | 17386 |