32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 191500 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 542 |
| 3 | 20250425 | 191400 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 4 | 20250425 | 191300 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 5 | 20250425 | 191200 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 6 | 20250425 | 191100 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 7 | 20250425 | 191000 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 8 | 20250425 | 190900 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 9 | 20250425 | 190800 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 10 | 20250425 | 190700 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 11 | 20250425 | 190600 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 12 | 20250425 | 190500 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 13 | 20250425 | 190400 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 14 | 20250425 | 190300 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 15 | 20250425 | 190200 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 16 | 20250425 | 190100 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 17 | 20250425 | 190000 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 18 | 20250425 | 185900 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 19 | 20250425 | 185800 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 20 | 20250425 | 185700 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 21 | 20250425 | 185600 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 22 | 20250425 | 185500 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 23 | 20250425 | 185400 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 24 | 20250425 | 185300 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 25 | 20250425 | 185200 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 26 | 20250425 | 185100 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 27 | 20250425 | 185000 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 28 | 20250425 | 184900 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 29 | 20250425 | 184800 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 30 | 20250425 | 184700 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 31 | 20250425 | 184600 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 32 | 20250425 | 184500 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 542 |
| 33 | 20250425 | 184400 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 34 | 20250425 | 184300 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 35 | 20250425 | 184200 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 36 | 20250425 | 184100 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 37 | 20250425 | 184000 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 38 | 20250425 | 183900 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 39 | 20250425 | 183800 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 40 | 20250425 | 183700 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 41 | 20250425 | 183600 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 42 | 20250425 | 183500 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 43 | 20250425 | 183400 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 44 | 20250425 | 183300 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 45 | 20250425 | 183200 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 46 | 20250425 | 183100 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 47 | 20250425 | 183000 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 48 | 20250425 | 182900 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 49 | 20250425 | 182800 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 50 | 20250425 | 182700 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 51 | 20250425 | 182600 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 52 | 20250425 | 182500 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 53 | 20250425 | 182400 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 54 | 20250425 | 182300 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 55 | 20250425 | 182200 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 56 | 20250425 | 182100 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 57 | 20250425 | 182000 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 58 | 20250425 | 181900 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 59 | 20250425 | 181800 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 60 | 20250425 | 181700 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 61 | 20250425 | 181600 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 62 | 20250425 | 181500 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 542 |
| 63 | 20250425 | 181400 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 64 | 20250425 | 181300 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 65 | 20250425 | 181200 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 66 | 20250425 | 181100 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 67 | 20250425 | 181000 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 68 | 20250425 | 180900 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 69 | 20250425 | 180800 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 70 | 20250425 | 180700 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 71 | 20250425 | 180600 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 72 | 20250425 | 180500 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 73 | 20250425 | 180400 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 74 | 20250425 | 180300 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 75 | 20250425 | 180200 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 76 | 20250425 | 180100 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 77 | 20250425 | 180000 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 78 | 20250425 | 175900 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 79 | 20250425 | 175800 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 80 | 20250425 | 175700 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 81 | 20250425 | 175600 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 82 | 20250425 | 175500 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 83 | 20250425 | 175400 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 84 | 20250425 | 175300 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 85 | 20250425 | 175200 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 86 | 20250425 | 175100 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 87 | 20250425 | 175000 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 88 | 20250425 | 174900 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 89 | 20250425 | 174800 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 90 | 20250425 | 174700 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 91 | 20250425 | 174600 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 92 | 20250425 | 174500 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 542 |
| 93 | 20250425 | 174400 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 94 | 20250425 | 174300 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 95 | 20250425 | 174200 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 96 | 20250425 | 174100 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 97 | 20250425 | 174000 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 98 | 20250425 | 173900 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 99 | 20250425 | 173800 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 100 | 20250425 | 173700 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 101 | 20250425 | 173600 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 102 | 20250425 | 173500 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 103 | 20250425 | 173400 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 104 | 20250425 | 173300 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 105 | 20250425 | 173200 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 106 | 20250425 | 173100 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 107 | 20250425 | 173000 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 108 | 20250425 | 172900 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 109 | 20250425 | 172800 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 110 | 20250425 | 172700 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 111 | 20250425 | 172600 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 112 | 20250425 | 172500 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 113 | 20250425 | 172400 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 114 | 20250425 | 172300 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 115 | 20250425 | 172200 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 116 | 20250425 | 172100 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 117 | 20250425 | 172000 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 118 | 20250425 | 171900 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 119 | 20250425 | 171800 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 120 | 20250425 | 171700 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 121 | 20250425 | 171600 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 122 | 20250425 | 171500 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 542 |
| 123 | 20250425 | 171400 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 124 | 20250425 | 171300 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 125 | 20250425 | 171200 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 126 | 20250425 | 171100 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 127 | 20250425 | 171000 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 128 | 20250425 | 170900 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 129 | 20250425 | 170800 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 130 | 20250425 | 170700 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 131 | 20250425 | 170600 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 132 | 20250425 | 170500 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 133 | 20250425 | 170400 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 134 | 20250425 | 170300 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 135 | 20250425 | 170200 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 136 | 20250425 | 170100 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 137 | 20250425 | 170000 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 138 | 20250425 | 165900 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 139 | 20250425 | 165800 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 140 | 20250425 | 165700 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 141 | 20250425 | 165600 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 142 | 20250425 | 165500 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 143 | 20250425 | 165400 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 144 | 20250425 | 165300 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 145 | 20250425 | 165200 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 146 | 20250425 | 165100 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 147 | 20250425 | 165000 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 148 | 20250425 | 164900 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 149 | 20250425 | 164800 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 150 | 20250425 | 164700 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 151 | 20250425 | 164600 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 152 | 20250425 | 164500 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 542 |
| 153 | 20250425 | 164400 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 154 | 20250425 | 164300 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 155 | 20250425 | 164200 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 156 | 20250425 | 164100 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 157 | 20250425 | 164000 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 158 | 20250425 | 163900 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 159 | 20250425 | 163800 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 160 | 20250425 | 163700 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 161 | 20250425 | 163600 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 162 | 20250425 | 163500 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 163 | 20250425 | 163400 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 164 | 20250425 | 163300 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 165 | 20250425 | 163200 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 166 | 20250425 | 163100 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 167 | 20250425 | 163000 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 168 | 20250425 | 162900 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 169 | 20250425 | 162800 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 170 | 20250425 | 162700 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 171 | 20250425 | 162600 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 172 | 20250425 | 162500 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 173 | 20250425 | 162400 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 174 | 20250425 | 162300 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 175 | 20250425 | 162200 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 176 | 20250425 | 162100 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 177 | 20250425 | 162000 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 178 | 20250425 | 161900 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 179 | 20250425 | 161800 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 180 | 20250425 | 161700 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 181 | 20250425 | 161600 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 182 | 20250425 | 161500 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 542 |
| 183 | 20250425 | 161400 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 184 | 20250425 | 161300 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 185 | 20250425 | 161200 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 186 | 20250425 | 161100 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 187 | 20250425 | 161000 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 188 | 20250425 | 160900 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 189 | 20250425 | 160800 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 190 | 20250425 | 160700 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 191 | 20250425 | 160600 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 192 | 20250425 | 160500 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 193 | 20250425 | 160400 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 194 | 20250425 | 160300 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20250425 | 160200 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20250425 | 160100 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20250425 | 160000 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20250425 | 155900 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20250425 | 155800 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20250425 | 155700 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20250425 | 155600 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20250425 | 155500 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20250425 | 155400 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20250425 | 155300 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 205 | 20250425 | 155200 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 206 | 20250425 | 155100 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 207 | 20250425 | 155000 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 208 | 20250425 | 154900 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 209 | 20250425 | 154800 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 210 | 20250425 | 154700 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 211 | 20250425 | 154600 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 212 | 20250425 | 154500 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 542 |
| 213 | 20250425 | 154400 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 214 | 20250425 | 154300 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 215 | 20250425 | 154200 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 216 | 20250425 | 154100 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 217 | 20250425 | 154000 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 218 | 20250425 | 153900 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 219 | 20250425 | 153800 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 220 | 20250425 | 153700 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 221 | 20250425 | 153600 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 222 | 20250425 | 153500 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 223 | 20250425 | 153400 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 224 | 20250425 | 153300 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 225 | 20250425 | 153200 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 226 | 20250425 | 153100 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 227 | 20250425 | 153000 | 2111412200 | 36000 | 36000 | 36000 | 36000 | 542 |
| 228 | 20250425 | 152900 | 2091900200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 229 | 20250425 | 152800 | 2091900200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 230 | 20250425 | 152700 | 2091900200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 231 | 20250425 | 152600 | 2091900200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 232 | 20250425 | 152500 | 2091900200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 233 | 20250425 | 152400 | 2091900200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 234 | 20250425 | 152300 | 2091900200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 235 | 20250425 | 152200 | 2091900200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 236 | 20250425 | 152100 | 2091900200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 237 | 20250425 | 152000 | 2091900200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 238 | 20250425 | 151900 | 2091900200 | 36000 | 36200 | 36400 | 36000 | 329 |
| 239 | 20250425 | 151800 | 2079982600 | 36400 | 36200 | 36400 | 36200 | 43 |
| 240 | 20250425 | 151700 | 2078418000 | 36400 | 36200 | 36400 | 36200 | 96 |
| 241 | 20250425 | 151600 | 2074937550 | 36200 | 36250 | 36250 | 36200 | 101 |
| 242 | 20250425 | 151500 | 2071280600 | 36250 | 36200 | 36250 | 36200 | 146 |
| 243 | 20250425 | 151400 | 2065990325 | 36250 | 36200 | 36250 | 36200 | 26 |
| 244 | 20250425 | 151300 | 2065049075 | 36250 | 36200 | 36250 | 36200 | 70 |
| 245 | 20250425 | 151200 | 2062515025 | 36200 | 36200 | 36250 | 36200 | 28 |
| 246 | 20250425 | 151100 | 2061500175 | 36200 | 36200 | 36200 | 36200 | 25 |
| 247 | 20250425 | 151000 | 2060595175 | 36200 | 36200 | 36200 | 36200 | 216 |
| 248 | 20250425 | 150900 | 2052775975 | 36200 | 36200 | 36250 | 36200 | 59 |
| 249 | 20250425 | 150800 | 2050639925 | 36250 | 36250 | 36250 | 36200 | 107 |
| 250 | 20250425 | 150700 | 2046765425 | 36200 | 36200 | 36200 | 36200 | 114 |
| 251 | 20250425 | 150600 | 2042638625 | 36200 | 36200 | 36200 | 36150 | 76 |
| 252 | 20250425 | 150500 | 2039887575 | 36150 | 36200 | 36200 | 36150 | 25 |
| 253 | 20250425 | 150400 | 2038982825 | 36150 | 36100 | 36150 | 36050 | 83 |
| 254 | 20250425 | 150300 | 2035985975 | 36100 | 36250 | 36250 | 36000 | 403 |
| 255 | 20250425 | 150200 | 2021407125 | 36200 | 36200 | 36250 | 36200 | 137 |
| 256 | 20250425 | 150100 | 2016445975 | 36250 | 36250 | 36250 | 36200 | 28 |
| 257 | 20250425 | 150000 | 2015431075 | 36250 | 36250 | 36300 | 36250 | 64 |
| 258 | 20250425 | 145900 | 2013110375 | 36250 | 36250 | 36250 | 36250 | 22 |
| 259 | 20250425 | 145800 | 2012312875 | 36250 | 36200 | 36250 | 36200 | 68 |
| 260 | 20250425 | 145700 | 2009847925 | 36200 | 36250 | 36250 | 36200 | 30 |
| 261 | 20250425 | 145600 | 2008760775 | 36200 | 36300 | 36300 | 36200 | 25 |
| 262 | 20250425 | 145500 | 2007853625 | 36300 | 36200 | 36400 | 36200 | 370 |
| 263 | 20250425 | 145400 | 1994419025 | 36200 | 36200 | 36250 | 36200 | 34 |
| 264 | 20250425 | 145300 | 1993188175 | 36200 | 36200 | 36250 | 36200 | 28 |
| 265 | 20250425 | 145200 | 1992173475 | 36200 | 36250 | 36250 | 36200 | 74 |
| 266 | 20250425 | 145100 | 1989491075 | 36250 | 36200 | 36250 | 36200 | 58 |
| 267 | 20250425 | 145000 | 1987388725 | 36200 | 36200 | 36250 | 36200 | 60 |
| 268 | 20250425 | 144900 | 1985215975 | 36200 | 36250 | 36300 | 36200 | 84 |
| 269 | 20250425 | 144800 | 1982169775 | 36250 | 36300 | 36300 | 36250 | 139 |
| 270 | 20250425 | 144700 | 1977124725 | 36250 | 36300 | 36300 | 36250 | 35 |
| 271 | 20250425 | 144600 | 1975854575 | 36250 | 36300 | 36300 | 36250 | 199 |
| 272 | 20250425 | 144500 | 1968632425 | 36250 | 36250 | 36300 | 36250 | 17 |
| 273 | 20250425 | 144400 | 1968015675 | 36250 | 36250 | 36300 | 36250 | 9 |
| 274 | 20250425 | 144300 | 1967689350 | 36250 | 36250 | 36300 | 36250 | 42 |
| 275 | 20250425 | 144200 | 1966166000 | 36250 | 36250 | 36250 | 36250 | 6 |
| 276 | 20250425 | 144100 | 1965948500 | 36250 | 36250 | 36300 | 36250 | 70 |
| 277 | 20250425 | 144000 | 1963407925 | 36300 | 36250 | 36300 | 36250 | 135 |
| 278 | 20250425 | 143900 | 1958513400 | 36250 | 36200 | 36250 | 36200 | 139 |
| 279 | 20250425 | 143800 | 1953477650 | 36150 | 36175 | 36200 | 36150 | 114 |
| 280 | 20250425 | 143700 | 1949351100 | 36150 | 36150 | 36150 | 36150 | 26 |
| 281 | 20250425 | 143600 | 1948411200 | 36150 | 36200 | 36200 | 36150 | 20 |
| 282 | 20250425 | 143500 | 1947687450 | 36250 | 36150 | 36250 | 36150 | 45 |
| 283 | 20250425 | 143400 | 1946058100 | 36150 | 36200 | 36200 | 36150 | 339 |
| 284 | 20250425 | 143300 | 1933786675 | 36200 | 36200 | 36200 | 36200 | 11 |
| 285 | 20250425 | 143200 | 1933388475 | 36200 | 36200 | 36250 | 36200 | 89 |
| 286 | 20250425 | 143100 | 1930162575 | 36200 | 36250 | 36250 | 36200 | 26 |
| 287 | 20250425 | 143000 | 1929220925 | 36200 | 36200 | 36200 | 36150 | 122 |
| 288 | 20250425 | 142900 | 1924805025 | 36200 | 36150 | 36200 | 36150 | 75 |
| 289 | 20250425 | 142800 | 1922091025 | 36150 | 36150 | 36150 | 36075 | 130 |
| 290 | 20250425 | 142700 | 1917395225 | 36150 | 36200 | 36200 | 36150 | 93 |
| 291 | 20250425 | 142600 | 1914028825 | 36150 | 36150 | 36200 | 36150 | 88 |
| 292 | 20250425 | 142500 | 1910847575 | 36150 | 36100 | 36200 | 36100 | 111 |
| 293 | 20250425 | 142400 | 1906835850 | 36100 | 36100 | 36150 | 36100 | 36 |
| 294 | 20250425 | 142300 | 1905535650 | 36150 | 36050 | 36150 | 36050 | 165 |
| 295 | 20250425 | 142200 | 1899578650 | 36000 | 36050 | 36050 | 36000 | 170 |
| 296 | 20250425 | 142100 | 1893450800 | 36050 | 36100 | 36150 | 36050 | 44 |
| 297 | 20250425 | 142000 | 1891863450 | 36100 | 36150 | 36150 | 36100 | 57 |
| 298 | 20250425 | 141900 | 1889803800 | 36200 | 36125 | 36250 | 36100 | 247 |
| 299 | 20250425 | 141800 | 1880867975 | 36100 | 36100 | 36150 | 36100 | 75 |
| 300 | 20250425 | 141700 | 1878156925 | 36150 | 36200 | 36200 | 36150 | 33 |
| 301 | 20250425 | 141600 | 1876963675 | 36200 | 36175 | 36200 | 36175 | 103 |
| 302 | 20250425 | 141500 | 1873235150 | 36200 | 36100 | 36250 | 36100 | 225 |
| 303 | 20250425 | 141400 | 1865091950 | 36100 | 36100 | 36150 | 36100 | 113 |
| 304 | 20250425 | 141300 | 1861008225 | 36100 | 36050 | 36150 | 36050 | 174 |
| 305 | 20250425 | 141200 | 1854722325 | 36050 | 36100 | 36100 | 36050 | 40 |
| 306 | 20250425 | 141100 | 1853279925 | 36150 | 36150 | 36150 | 36100 | 220 |
| 307 | 20250425 | 141000 | 1845328650 | 36150 | 36200 | 36250 | 36150 | 239 |
| 308 | 20250425 | 140900 | 1836672850 | 36200 | 36150 | 36200 | 36150 | 385 |
| 309 | 20250425 | 140800 | 1822737775 | 36150 | 36150 | 36150 | 36150 | 80 |
| 310 | 20250425 | 140700 | 1819845775 | 36100 | 36100 | 36100 | 36050 | 81 |
| 311 | 20250425 | 140600 | 1816921950 | 36100 | 36050 | 36100 | 36050 | 170 |
| 312 | 20250425 | 140500 | 1810786975 | 36050 | 36000 | 36100 | 36000 | 47 |
| 313 | 20250425 | 140400 | 1809092125 | 36050 | 36050 | 36050 | 36000 | 78 |
| 314 | 20250425 | 140300 | 1806280525 | 36050 | 36100 | 36100 | 36050 | 39 |
| 315 | 20250425 | 140200 | 1804873275 | 36100 | 36000 | 36100 | 36000 | 494 |
| 316 | 20250425 | 140100 | 1787045225 | 36000 | 36000 | 36000 | 36000 | 68 |
| 317 | 20250425 | 140000 | 1784597225 | 36000 | 35950 | 36000 | 35900 | 211 |
| 318 | 20250425 | 135900 | 1777003425 | 35950 | 36000 | 36000 | 35950 | 118 |
| 319 | 20250425 | 135800 | 1772758425 | 36050 | 36100 | 36100 | 36050 | 41 |
| 320 | 20250425 | 135700 | 1771279275 | 36100 | 36075 | 36150 | 36050 | 359 |
| 321 | 20250425 | 135600 | 1758316250 | 36050 | 36050 | 36050 | 36050 | 30 |
| 322 | 20250425 | 135500 | 1757234750 | 36050 | 36050 | 36200 | 36050 | 161 |
| 323 | 20250425 | 135400 | 1751417150 | 36100 | 36000 | 36100 | 36000 | 136 |
| 324 | 20250425 | 135300 | 1746513025 | 36000 | 35900 | 36000 | 35900 | 153 |
| 325 | 20250425 | 135200 | 1741009050 | 35950 | 35900 | 35950 | 35800 | 95 |
| 326 | 20250425 | 135100 | 1737602100 | 35900 | 36050 | 36050 | 35900 | 143 |
| 327 | 20250425 | 135000 | 1732451225 | 36050 | 36050 | 36100 | 36050 | 90 |
| 328 | 20250425 | 134900 | 1729205950 | 36100 | 36200 | 36200 | 36050 | 1190 |
| 329 | 20250425 | 134800 | 1686209000 | 36200 | 36050 | 36200 | 35950 | 574 |
| 330 | 20250425 | 134700 | 1665500100 | 36050 | 36050 | 36050 | 36050 | 67 |
| 331 | 20250425 | 134600 | 1663084750 | 36050 | 36050 | 36050 | 36000 | 186 |
| 332 | 20250425 | 134500 | 1656380225 | 36000 | 36000 | 36150 | 36000 | 136 |
| 333 | 20250425 | 134400 | 1651476675 | 36000 | 36000 | 36025 | 36000 | 47 |
| 334 | 20250425 | 134300 | 1649784575 | 36000 | 36000 | 36000 | 36000 | 76 |
| 335 | 20250425 | 134200 | 1647048575 | 36100 | 36050 | 36100 | 36025 | 250 |
| 336 | 20250425 | 134100 | 1638030100 | 36000 | 36000 | 36050 | 36000 | 143 |
| 337 | 20250425 | 134000 | 1632876925 | 35950 | 36000 | 36100 | 35950 | 182 |
| 338 | 20250425 | 133900 | 1626316425 | 36000 | 36050 | 36050 | 36000 | 80 |
| 339 | 20250425 | 133800 | 1623434275 | 36100 | 36150 | 36150 | 36100 | 122 |
| 340 | 20250425 | 133700 | 1619027050 | 36100 | 36150 | 36150 | 36100 | 226 |
| 341 | 20250425 | 133600 | 1610858050 | 36100 | 36100 | 36150 | 36100 | 29 |
| 342 | 20250425 | 133500 | 1609810600 | 36150 | 36050 | 36150 | 36050 | 143 |
| 343 | 20250425 | 133400 | 1604647050 | 36100 | 36100 | 36100 | 36050 | 254 |
| 344 | 20250425 | 133300 | 1595481400 | 36100 | 36025 | 36100 | 36000 | 120 |
| 345 | 20250425 | 133200 | 1591153550 | 36000 | 36050 | 36050 | 36000 | 77 |
| 346 | 20250425 | 133100 | 1588381325 | 36100 | 36000 | 36100 | 36000 | 254 |
| 347 | 20250425 | 133000 | 1579216475 | 36000 | 35950 | 36050 | 35950 | 83 |
| 348 | 20250425 | 132900 | 1576227825 | 35950 | 35950 | 36000 | 35950 | 132 |
| 349 | 20250425 | 132800 | 1571476775 | 35950 | 35950 | 36000 | 35950 | 110 |
| 350 | 20250425 | 132700 | 1567519325 | 35950 | 35950 | 35950 | 35950 | 16 |
| 351 | 20250425 | 132600 | 1566944125 | 35950 | 35950 | 35950 | 35950 | 45 |
| 352 | 20250425 | 132500 | 1565326375 | 35950 | 35850 | 35950 | 35850 | 194 |
| 353 | 20250425 | 132400 | 1558359875 | 35850 | 35850 | 35850 | 35850 | 47 |
| 354 | 20250425 | 132300 | 1556674925 | 35900 | 35875 | 35950 | 35850 | 167 |
| 355 | 20250425 | 132200 | 1550680200 | 35850 | 35850 | 35875 | 35850 | 8 |
| 356 | 20250425 | 132100 | 1550393375 | 35850 | 35850 | 35950 | 35850 | 80 |
| 357 | 20250425 | 132000 | 1547522075 | 35850 | 35825 | 35900 | 35800 | 146 |
| 358 | 20250425 | 131900 | 1542290350 | 35825 | 35850 | 35900 | 35800 | 39 |
| 359 | 20250425 | 131800 | 1540893175 | 35850 | 36050 | 36050 | 35825 | 78 |
| 360 | 20250425 | 131700 | 1538095925 | 36000 | 35950 | 36000 | 35950 | 99 |
| 361 | 20250425 | 131600 | 1534534275 | 36000 | 36000 | 36050 | 35950 | 113 |
| 362 | 20250425 | 131500 | 1530467000 | 35950 | 35875 | 36000 | 35875 | 419 |
| 363 | 20250425 | 131400 | 1515391825 | 35850 | 35850 | 35850 | 35825 | 73 |
| 364 | 20250425 | 131300 | 1512774850 | 35900 | 35900 | 35900 | 35900 | 22 |
| 365 | 20250425 | 131200 | 1511985050 | 35900 | 35900 | 36000 | 35900 | 126 |
| 366 | 20250425 | 131100 | 1507455875 | 35900 | 35900 | 35900 | 35900 | 18 |
| 367 | 20250425 | 131000 | 1506809675 | 35900 | 35900 | 36000 | 35900 | 365 |
| 368 | 20250425 | 130900 | 1493676150 | 35900 | 35900 | 35950 | 35900 | 67 |
| 369 | 20250425 | 130800 | 1491267900 | 35900 | 35850 | 35900 | 35850 | 151 |
| 370 | 20250425 | 130700 | 1485847050 | 35875 | 35800 | 35875 | 35800 | 81 |
| 371 | 20250425 | 130600 | 1482943350 | 35800 | 35750 | 35800 | 35750 | 43 |
| 372 | 20250425 | 130500 | 1481404900 | 35750 | 35750 | 35800 | 35750 | 59 |
| 373 | 20250425 | 130400 | 1479293100 | 35750 | 35800 | 35825 | 35750 | 125 |
| 374 | 20250425 | 130300 | 1474820775 | 35800 | 35750 | 35850 | 35750 | 62 |
| 375 | 20250425 | 130200 | 1472601275 | 35800 | 35800 | 35800 | 35750 | 22 |
| 376 | 20250425 | 130100 | 1471814275 | 35800 | 35850 | 35850 | 35800 | 122 |
| 377 | 20250425 | 130000 | 1467443450 | 35850 | 35950 | 36000 | 35850 | 125 |
| 378 | 20250425 | 125900 | 1462950150 | 35950 | 35850 | 35950 | 35750 | 397 |
| 379 | 20250425 | 125800 | 1448710550 | 35850 | 35850 | 35850 | 35850 | 42 |
| 380 | 20250425 | 125700 | 1447204850 | 35875 | 35900 | 35900 | 35875 | 52 |
| 381 | 20250425 | 125600 | 1445338125 | 35900 | 35900 | 35900 | 35900 | 16 |
| 382 | 20250425 | 125500 | 1444763725 | 35850 | 35850 | 35900 | 35850 | 108 |
| 383 | 20250425 | 125400 | 1440889700 | 35850 | 35850 | 35900 | 35850 | 78 |
| 384 | 20250425 | 125300 | 1438090475 | 35850 | 35850 | 35850 | 35850 | 61 |
| 385 | 20250425 | 125200 | 1435903625 | 35850 | 35850 | 35850 | 35800 | 113 |
| 386 | 20250425 | 125100 | 1431852725 | 35850 | 35850 | 35850 | 35850 | 15 |
| 387 | 20250425 | 125000 | 1431314975 | 35850 | 35850 | 35950 | 35750 | 35 |
| 388 | 20250425 | 124900 | 1430059375 | 35800 | 35775 | 35800 | 35750 | 200 |
| 389 | 20250425 | 124800 | 1422900625 | 35800 | 35800 | 35825 | 35800 | 23 |
| 390 | 20250425 | 124700 | 1422077200 | 35850 | 35900 | 35900 | 35850 | 93 |
| 391 | 20250425 | 124600 | 1418740900 | 35900 | 35850 | 36000 | 35850 | 323 |
| 392 | 20250425 | 124500 | 1407131675 | 35900 | 35900 | 35950 | 35900 | 87 |
| 393 | 20250425 | 124400 | 1404007700 | 35900 | 35900 | 35950 | 35900 | 285 |
| 394 | 20250425 | 124300 | 1393765500 | 35900 | 35850 | 35900 | 35850 | 66 |
| 395 | 20250425 | 124200 | 1391396475 | 35900 | 35700 | 35900 | 35700 | 338 |
| 396 | 20250425 | 124100 | 1379290550 | 35700 | 35700 | 35700 | 35700 | 77 |
| 397 | 20250425 | 124000 | 1376541650 | 35700 | 35700 | 35750 | 35700 | 101 |
| 398 | 20250425 | 123900 | 1372935050 | 35725 | 35700 | 35725 | 35700 | 11 |
| 399 | 20250425 | 123800 | 1372542225 | 35700 | 35650 | 35700 | 35650 | 72 |
| 400 | 20250425 | 123700 | 1369972025 | 35700 | 35650 | 35750 | 35650 | 143 |
| 401 | 20250425 | 123600 | 1364867225 | 35700 | 35600 | 35700 | 35600 | 1362 |
| 402 | 20250425 | 123500 | 1316308625 | 35600 | 35600 | 35650 | 35600 | 318 |
| 403 | 20250425 | 123400 | 1304972225 | 35600 | 35600 | 35650 | 35600 | 63 |
| 404 | 20250425 | 123300 | 1302729075 | 35600 | 35650 | 35750 | 35600 | 613 |
| 405 | 20250425 | 123200 | 1280870225 | 35650 | 35700 | 35700 | 35650 | 44 |
| 406 | 20250425 | 123100 | 1279299775 | 35700 | 35700 | 35750 | 35700 | 44 |
| 407 | 20250425 | 123000 | 1277728175 | 35700 | 35650 | 35750 | 35650 | 102 |
| 408 | 20250425 | 122900 | 1274085475 | 35700 | 35700 | 35700 | 35650 | 83 |
| 409 | 20250425 | 122800 | 1271123125 | 35700 | 35700 | 35700 | 35700 | 24 |
| 410 | 20250425 | 122700 | 1270266325 | 35750 | 35675 | 35750 | 35650 | 139 |
| 411 | 20250425 | 122600 | 1265304225 | 35650 | 35700 | 35700 | 35650 | 49 |
| 412 | 20250425 | 122500 | 1263555750 | 35700 | 35700 | 35750 | 35700 | 73 |
| 413 | 20250425 | 122400 | 1260948800 | 35750 | 35750 | 35750 | 35700 | 204 |
| 414 | 20250425 | 122300 | 1253663700 | 35700 | 35700 | 35750 | 35650 | 38 |
| 415 | 20250425 | 122200 | 1252305900 | 35650 | 35675 | 35700 | 35650 | 136 |
| 416 | 20250425 | 122100 | 1247453375 | 35700 | 35700 | 35750 | 35700 | 112 |
| 417 | 20250425 | 122000 | 1243453975 | 35700 | 35650 | 35750 | 35650 | 126 |
| 418 | 20250425 | 121900 | 1238955850 | 35650 | 35650 | 35650 | 35650 | 12 |
| 419 | 20250425 | 121800 | 1238528050 | 35750 | 35650 | 35750 | 35650 | 104 |
| 420 | 20250425 | 121700 | 1234816450 | 35650 | 35650 | 35700 | 35600 | 195 |
| 421 | 20250425 | 121600 | 1227862450 | 35650 | 35650 | 35650 | 35650 | 23 |
| 422 | 20250425 | 121500 | 1227042500 | 35650 | 35650 | 35700 | 35600 | 83 |
| 423 | 20250425 | 121400 | 1224082025 | 35650 | 35675 | 35700 | 35650 | 73 |
| 424 | 20250425 | 121300 | 1221479300 | 35650 | 35650 | 35700 | 35650 | 38 |
| 425 | 20250425 | 121200 | 1220123900 | 35650 | 35700 | 35700 | 35650 | 347 |
| 426 | 20250425 | 121100 | 1207753175 | 35700 | 35700 | 35700 | 35700 | 28 |
| 427 | 20250425 | 121000 | 1206753575 | 35700 | 35650 | 35700 | 35650 | 197 |
| 428 | 20250425 | 120900 | 1199721275 | 35650 | 35700 | 35700 | 35650 | 63 |
| 429 | 20250425 | 120800 | 1197474575 | 35600 | 35600 | 35650 | 35600 | 66 |
| 430 | 20250425 | 120700 | 1195124425 | 35600 | 35650 | 35700 | 35600 | 112 |
| 431 | 20250425 | 120600 | 1191131250 | 35700 | 35650 | 35700 | 35650 | 92 |
| 432 | 20250425 | 120500 | 1187850400 | 35650 | 35650 | 35700 | 35650 | 39 |
| 433 | 20250425 | 120400 | 1186459300 | 35650 | 35650 | 35650 | 35650 | 27 |
| 434 | 20250425 | 120300 | 1185496750 | 35650 | 35700 | 35700 | 35650 | 67 |
| 435 | 20250425 | 120200 | 1183107550 | 35700 | 35650 | 35700 | 35650 | 81 |
| 436 | 20250425 | 120100 | 1180216700 | 35750 | 35700 | 35750 | 35675 | 30 |
| 437 | 20250425 | 120000 | 1179145700 | 35750 | 35700 | 35750 | 35650 | 103 |
| 438 | 20250425 | 115900 | 1175467000 | 35700 | 35700 | 35700 | 35650 | 149 |
| 439 | 20250425 | 115800 | 1170147925 | 35700 | 35700 | 35700 | 35700 | 24 |
| 440 | 20250425 | 115700 | 1169291125 | 35700 | 35700 | 35700 | 35700 | 4 |
| 441 | 20250425 | 115600 | 1169148325 | 35700 | 35700 | 35750 | 35700 | 68 |
| 442 | 20250425 | 115500 | 1166719125 | 35700 | 35700 | 35800 | 35700 | 96 |
| 443 | 20250425 | 115400 | 1163287750 | 35700 | 35700 | 35700 | 35650 | 77 |
| 444 | 20250425 | 115300 | 1160539725 | 35650 | 35650 | 35700 | 35650 | 28 |
| 445 | 20250425 | 115200 | 1159541475 | 35650 | 35650 | 35700 | 35650 | 41 |
| 446 | 20250425 | 115100 | 1158079150 | 35650 | 35725 | 35750 | 35650 | 96 |
| 447 | 20250425 | 115000 | 1154652175 | 35700 | 35725 | 35750 | 35700 | 64 |
| 448 | 20250425 | 114900 | 1152366200 | 35700 | 35700 | 35700 | 35700 | 12 |
| 449 | 20250425 | 114800 | 1151937800 | 35700 | 35750 | 35750 | 35700 | 46 |
| 450 | 20250425 | 114700 | 1150294100 | 35700 | 35700 | 35750 | 35700 | 128 |
| 451 | 20250425 | 114600 | 1145721925 | 35700 | 35700 | 35700 | 35700 | 22 |
| 452 | 20250425 | 114500 | 1144936525 | 35750 | 35650 | 35750 | 35650 | 70 |
| 453 | 20250425 | 114400 | 1142436125 | 35700 | 35600 | 35700 | 35600 | 189 |
| 454 | 20250425 | 114300 | 1135699075 | 35600 | 35650 | 35650 | 35600 | 50 |
| 455 | 20250425 | 114200 | 1133916775 | 35650 | 35650 | 35650 | 35650 | 27 |
| 456 | 20250425 | 114100 | 1132954225 | 35650 | 35650 | 35650 | 35650 | 40 |
| 457 | 20250425 | 114000 | 1131528225 | 35650 | 35625 | 35700 | 35600 | 92 |
| 458 | 20250425 | 113900 | 1128247525 | 35600 | 35600 | 35650 | 35600 | 65 |
| 459 | 20250425 | 113800 | 1125932375 | 35650 | 35650 | 35650 | 35600 | 52 |
| 460 | 20250425 | 113700 | 1124079425 | 35650 | 35600 | 35650 | 35600 | 155 |
| 461 | 20250425 | 113600 | 1118554975 | 35600 | 35600 | 35600 | 35600 | 49 |
| 462 | 20250425 | 113500 | 1116810575 | 35600 | 35600 | 35600 | 35550 | 73 |
| 463 | 20250425 | 113400 | 1114211875 | 35550 | 35600 | 35650 | 35550 | 57 |
| 464 | 20250425 | 113300 | 1112182275 | 35600 | 35600 | 35600 | 35575 | 38 |
| 465 | 20250425 | 113200 | 1110829600 | 35600 | 35600 | 35650 | 35550 | 92 |
| 466 | 20250425 | 113100 | 1107555050 | 35600 | 35600 | 35650 | 35600 | 124 |
| 467 | 20250425 | 113000 | 1103136650 | 35600 | 35625 | 35650 | 35600 | 40 |
| 468 | 20250425 | 112900 | 1101711350 | 35600 | 35600 | 35600 | 35600 | 44 |
| 469 | 20250425 | 112800 | 1100144950 | 35600 | 35550 | 35600 | 35550 | 165 |
| 470 | 20250425 | 112700 | 1094272900 | 35550 | 35550 | 35600 | 35550 | 392 |
| 471 | 20250425 | 112600 | 1080318750 | 35550 | 35550 | 35550 | 35550 | 34 |
| 472 | 20250425 | 112500 | 1079110050 | 35600 | 35550 | 35600 | 35550 | 113 |
| 473 | 20250425 | 112400 | 1075089400 | 35550 | 35600 | 35600 | 35550 | 279 |
| 474 | 20250425 | 112300 | 1065157375 | 35600 | 35550 | 35600 | 35550 | 136 |
| 475 | 20250425 | 112200 | 1060317125 | 35550 | 35550 | 35600 | 35550 | 138 |
| 476 | 20250425 | 112100 | 1055406600 | 35550 | 35550 | 35550 | 35550 | 41 |
| 477 | 20250425 | 112000 | 1053949050 | 35550 | 35650 | 35650 | 35500 | 601 |
| 478 | 20250425 | 111900 | 1032555250 | 35650 | 35625 | 35650 | 35600 | 91 |
| 479 | 20250425 | 111800 | 1029314425 | 35625 | 35625 | 35650 | 35600 | 34 |
| 480 | 20250425 | 111700 | 1028103200 | 35650 | 35650 | 35650 | 35600 | 49 |
| 481 | 20250425 | 111600 | 1026356650 | 35650 | 35650 | 35700 | 35650 | 462 |
| 482 | 20250425 | 111500 | 1009884725 | 35650 | 35700 | 35700 | 35650 | 27 |
| 483 | 20250425 | 111400 | 1008921125 | 35650 | 35600 | 35650 | 35600 | 96 |
| 484 | 20250425 | 111300 | 1005499250 | 35600 | 35600 | 35650 | 35600 | 85 |
| 485 | 20250425 | 111200 | 1002471625 | 35600 | 35650 | 35650 | 35600 | 69 |
| 486 | 20250425 | 111100 | 1000011900 | 35650 | 35650 | 35650 | 35650 | 13 |
| 487 | 20250425 | 111000 | 999548450 | 35650 | 35625 | 35700 | 35625 | 162 |
| 488 | 20250425 | 110900 | 993770300 | 35600 | 35600 | 35600 | 35600 | 76 |
| 489 | 20250425 | 110800 | 991064700 | 35600 | 35650 | 35650 | 35600 | 49 |
| 490 | 20250425 | 110700 | 989317900 | 35650 | 35600 | 35700 | 35600 | 132 |
| 491 | 20250425 | 110600 | 984611400 | 35600 | 35550 | 35600 | 35550 | 49 |
| 492 | 20250425 | 110500 | 982867150 | 35550 | 35600 | 35650 | 35550 | 62 |
| 493 | 20250425 | 110400 | 980660025 | 35600 | 35650 | 35650 | 35550 | 305 |
| 494 | 20250425 | 110300 | 969797425 | 35650 | 35650 | 35650 | 35650 | 14 |
| 495 | 20250425 | 110200 | 969298325 | 35650 | 35650 | 35700 | 35650 | 93 |
| 496 | 20250425 | 110100 | 965978825 | 35700 | 35600 | 35700 | 35600 | 220 |
| 497 | 20250425 | 110000 | 958135750 | 35600 | 35600 | 35650 | 35550 | 96 |
| 498 | 20250425 | 105900 | 954714500 | 35650 | 35600 | 35650 | 35550 | 89 |
| 499 | 20250425 | 105800 | 951544325 | 35600 | 35550 | 35600 | 35550 | 117 |
| 500 | 20250425 | 105700 | 947379275 | 35550 | 35600 | 35600 | 35500 | 74 |
| 501 | 20250425 | 105600 | 944745925 | 35550 | 35550 | 35550 | 35525 | 147 |
| 502 | 20250425 | 105500 | 939520150 | 35550 | 35550 | 35600 | 35500 | 119 |
| 503 | 20250425 | 105400 | 935289250 | 35550 | 35450 | 35550 | 35450 | 45 |
| 504 | 20250425 | 105300 | 933692175 | 35600 | 35450 | 35600 | 35450 | 115 |
| 505 | 20250425 | 105200 | 929607825 | 35450 | 35450 | 35450 | 35400 | 75 |
| 506 | 20250425 | 105100 | 926949125 | 35450 | 35450 | 35550 | 35450 | 48 |
| 507 | 20250425 | 105000 | 925245075 | 35500 | 35425 | 35500 | 35425 | 260 |
| 508 | 20250425 | 104900 | 916022150 | 35400 | 35400 | 35450 | 35400 | 211 |
| 509 | 20250425 | 104800 | 908552700 | 35400 | 35500 | 35500 | 35400 | 86 |
| 510 | 20250425 | 104700 | 905503350 | 35450 | 35450 | 35500 | 35450 | 75 |
| 511 | 20250425 | 104600 | 902842225 | 35450 | 35400 | 35450 | 35400 | 168 |
| 512 | 20250425 | 104500 | 896888425 | 35450 | 35500 | 35500 | 35450 | 63 |
| 513 | 20250425 | 104400 | 894654025 | 35450 | 35450 | 35500 | 35450 | 419 |
| 514 | 20250425 | 104300 | 879781900 | 35450 | 35450 | 35450 | 35450 | 37 |
| 515 | 20250425 | 104200 | 878470250 | 35450 | 35400 | 35450 | 35400 | 156 |
| 516 | 20250425 | 104100 | 872943300 | 35450 | 35450 | 35450 | 35400 | 9 |
| 517 | 20250425 | 104000 | 872624350 | 35450 | 35400 | 35450 | 35400 | 162 |
| 518 | 20250425 | 103900 | 866883600 | 35400 | 35400 | 35400 | 35400 | 58 |
| 519 | 20250425 | 103800 | 864830400 | 35400 | 35350 | 35400 | 35350 | 114 |
| 520 | 20250425 | 103700 | 860798900 | 35300 | 35350 | 35350 | 35300 | 76 |
| 521 | 20250425 | 103600 | 858112725 | 35300 | 35350 | 35350 | 35300 | 102 |
| 522 | 20250425 | 103500 | 854510525 | 35400 | 35400 | 35400 | 35350 | 54 |
| 523 | 20250425 | 103400 | 852600575 | 35350 | 35350 | 35400 | 35300 | 162 |
| 524 | 20250425 | 103300 | 846876200 | 35300 | 35300 | 35300 | 35300 | 31 |
| 525 | 20250425 | 103200 | 845781900 | 35300 | 35350 | 35350 | 35300 | 19 |
| 526 | 20250425 | 103100 | 845111100 | 35300 | 35300 | 35400 | 35200 | 565 |
| 527 | 20250425 | 103000 | 825179775 | 35300 | 35350 | 35400 | 35300 | 92 |
| 528 | 20250425 | 102900 | 821927225 | 35450 | 35350 | 35450 | 35350 | 340 |
| 529 | 20250425 | 102800 | 809902575 | 35350 | 35375 | 35400 | 35350 | 54 |
| 530 | 20250425 | 102700 | 807991450 | 35350 | 35350 | 35350 | 35350 | 43 |
| 531 | 20250425 | 102600 | 806471400 | 35350 | 35400 | 35400 | 35350 | 316 |
| 532 | 20250425 | 102500 | 795287450 | 35400 | 35350 | 35450 | 35350 | 61 |
| 533 | 20250425 | 102400 | 793128650 | 35400 | 35400 | 35400 | 35350 | 110 |
| 534 | 20250425 | 102300 | 789235600 | 35400 | 35425 | 35450 | 35350 | 174 |
| 535 | 20250425 | 102200 | 783074175 | 35400 | 35400 | 35400 | 35400 | 65 |
| 536 | 20250425 | 102100 | 780773175 | 35400 | 35500 | 35500 | 35400 | 362 |
| 537 | 20250425 | 102000 | 767951075 | 35500 | 35500 | 35500 | 35450 | 40 |
| 538 | 20250425 | 101900 | 766532325 | 35500 | 35500 | 35500 | 35450 | 252 |
| 539 | 20250425 | 101800 | 757597825 | 35450 | 35500 | 35550 | 35450 | 120 |
| 540 | 20250425 | 101700 | 753336700 | 35500 | 35450 | 35500 | 35450 | 124 |
| 541 | 20250425 | 101600 | 748940450 | 35500 | 35450 | 35500 | 35450 | 29 |
| 542 | 20250425 | 101500 | 747911450 | 35450 | 35450 | 35550 | 35450 | 94 |
| 543 | 20250425 | 101400 | 744575900 | 35500 | 35500 | 35500 | 35450 | 91 |
| 544 | 20250425 | 101300 | 741349050 | 35450 | 35550 | 35550 | 35450 | 423 |
| 545 | 20250425 | 101200 | 726317300 | 35500 | 35450 | 35600 | 35450 | 136 |
| 546 | 20250425 | 101100 | 721484350 | 35450 | 35500 | 35500 | 35450 | 88 |
| 547 | 20250425 | 101000 | 718362750 | 35500 | 35450 | 35550 | 35450 | 72 |
| 548 | 20250425 | 100900 | 715805700 | 35450 | 35500 | 35550 | 35450 | 85 |
| 549 | 20250425 | 100800 | 712789225 | 35500 | 35550 | 35550 | 35500 | 540 |
| 550 | 20250425 | 100700 | 693615025 | 35550 | 35600 | 35600 | 35550 | 204 |
| 551 | 20250425 | 100600 | 686361725 | 35550 | 35600 | 35600 | 35550 | 173 |
| 552 | 20250425 | 100500 | 680209900 | 35600 | 35600 | 35650 | 35550 | 126 |
| 553 | 20250425 | 100400 | 675723900 | 35550 | 35550 | 35600 | 35550 | 262 |
| 554 | 20250425 | 100300 | 666408650 | 35600 | 35600 | 35650 | 35550 | 194 |
| 555 | 20250425 | 100200 | 659502300 | 35650 | 35600 | 35650 | 35600 | 103 |
| 556 | 20250425 | 100100 | 655834000 | 35600 | 35600 | 35650 | 35600 | 178 |
| 557 | 20250425 | 100000 | 649496200 | 35600 | 35600 | 35650 | 35600 | 34 |
| 558 | 20250425 | 095900 | 648285150 | 35650 | 35650 | 35650 | 35600 | 95 |
| 559 | 20250425 | 095800 | 644902100 | 35600 | 35600 | 35600 | 35550 | 76 |
| 560 | 20250425 | 095700 | 642197350 | 35550 | 35550 | 35650 | 35550 | 26 |
| 561 | 20250425 | 095600 | 641271300 | 35600 | 35550 | 35600 | 35500 | 359 |
| 562 | 20250425 | 095500 | 628508925 | 35600 | 35650 | 35650 | 35600 | 541 |
| 563 | 20250425 | 095400 | 609247925 | 35600 | 35600 | 35650 | 35600 | 147 |
| 564 | 20250425 | 095300 | 604014125 | 35650 | 35600 | 35650 | 35600 | 178 |
| 565 | 20250425 | 095200 | 597670850 | 35600 | 35650 | 35650 | 35550 | 518 |
| 566 | 20250425 | 095100 | 579234300 | 35600 | 35600 | 35600 | 35550 | 603 |
| 567 | 20250425 | 095000 | 557780250 | 35650 | 35600 | 35650 | 35550 | 115 |
| 568 | 20250425 | 094900 | 553685775 | 35550 | 35600 | 35600 | 35550 | 69 |
| 569 | 20250425 | 094800 | 551230225 | 35550 | 35600 | 35600 | 35550 | 88 |
| 570 | 20250425 | 094700 | 548098175 | 35650 | 35600 | 35700 | 35575 | 261 |
| 571 | 20250425 | 094600 | 538798150 | 35550 | 35600 | 35650 | 35550 | 155 |
| 572 | 20250425 | 094500 | 533279700 | 35650 | 35600 | 35650 | 35600 | 67 |
| 573 | 20250425 | 094400 | 530892100 | 35600 | 35650 | 35700 | 35600 | 316 |
| 574 | 20250425 | 094300 | 519628175 | 35700 | 35650 | 35700 | 35600 | 306 |
| 575 | 20250425 | 094200 | 508724625 | 35700 | 35800 | 35850 | 35650 | 308 |
| 576 | 20250425 | 094100 | 497727825 | 35800 | 35800 | 35900 | 35800 | 206 |
| 577 | 20250425 | 094000 | 490347575 | 35800 | 35850 | 35850 | 35800 | 61 |
| 578 | 20250425 | 093900 | 488161725 | 35900 | 35950 | 35950 | 35850 | 100 |
| 579 | 20250425 | 093800 | 484569475 | 35950 | 35950 | 36000 | 35900 | 172 |
| 580 | 20250425 | 093700 | 478385225 | 36000 | 35900 | 36100 | 35900 | 253 |
| 581 | 20250425 | 093600 | 469277425 | 35950 | 35800 | 35950 | 35800 | 273 |
| 582 | 20250425 | 093500 | 459486675 | 35850 | 35700 | 35850 | 35650 | 308 |
| 583 | 20250425 | 093400 | 448484200 | 35700 | 35650 | 35700 | 35650 | 27 |
| 584 | 20250425 | 093300 | 447521100 | 35700 | 35700 | 35700 | 35650 | 40 |
| 585 | 20250425 | 093200 | 446094050 | 35650 | 35850 | 35950 | 35650 | 804 |
| 586 | 20250425 | 093100 | 417341650 | 35900 | 35750 | 35900 | 35750 | 82 |
| 587 | 20250425 | 093000 | 414403600 | 35750 | 35600 | 35750 | 35600 | 83 |
| 588 | 20250425 | 092900 | 411443225 | 35700 | 35700 | 35750 | 35650 | 49 |
| 589 | 20250425 | 092800 | 409694525 | 35700 | 35650 | 35800 | 35600 | 260 |
| 590 | 20250425 | 092700 | 400418775 | 35650 | 35875 | 35900 | 35650 | 161 |
| 591 | 20250425 | 092600 | 394654300 | 35850 | 35700 | 35850 | 35700 | 188 |
| 592 | 20250425 | 092500 | 387932600 | 35700 | 35650 | 35700 | 35650 | 124 |
| 593 | 20250425 | 092400 | 383509200 | 35650 | 35650 | 35750 | 35600 | 375 |
| 594 | 20250425 | 092300 | 370140600 | 35650 | 35600 | 35700 | 35550 | 233 |
| 595 | 20250425 | 092200 | 361839175 | 35600 | 35700 | 35700 | 35550 | 164 |
| 596 | 20250425 | 092100 | 355995925 | 35700 | 35550 | 35750 | 35550 | 587 |
| 597 | 20250425 | 092000 | 335089825 | 35550 | 35500 | 35550 | 35475 | 125 |
| 598 | 20250425 | 091900 | 330652250 | 35500 | 35500 | 35500 | 35500 | 313 |
| 599 | 20250425 | 091800 | 319540750 | 35500 | 35650 | 35650 | 35500 | 224 |
| 600 | 20250425 | 091700 | 311581350 | 35650 | 35700 | 35800 | 35600 | 776 |
| 601 | 20250425 | 091600 | 283906650 | 35750 | 35750 | 35750 | 35650 | 278 |
| 602 | 20250425 | 091500 | 273978100 | 35750 | 35750 | 35800 | 35750 | 80 |
| 603 | 20250425 | 091400 | 271117650 | 35750 | 35600 | 35750 | 35600 | 96 |
| 604 | 20250425 | 091300 | 267691150 | 35650 | 35600 | 35650 | 35450 | 165 |
| 605 | 20250425 | 091200 | 261830200 | 35500 | 35600 | 35600 | 35400 | 1317 |
| 606 | 20250425 | 091100 | 215148450 | 35550 | 35500 | 35600 | 35500 | 1259 |
| 607 | 20250425 | 091000 | 170399750 | 35600 | 35675 | 35700 | 35500 | 343 |
| 608 | 20250425 | 090900 | 158206025 | 35650 | 35650 | 35700 | 35650 | 106 |
| 609 | 20250425 | 090800 | 154427025 | 35650 | 35700 | 35700 | 35650 | 453 |
| 610 | 20250425 | 090700 | 138270800 | 35800 | 36050 | 36050 | 35650 | 817 |
| 611 | 20250425 | 090600 | 109015650 | 36050 | 36250 | 36250 | 35950 | 2077 |
| 612 | 20250425 | 090500 | 33977800 | 36250 | 36300 | 36300 | 36200 | 364 |
| 613 | 20250425 | 090400 | 20787750 | 36350 | 36300 | 36350 | 36300 | 44 |
| 614 | 20250425 | 090300 | 19188900 | 36350 | 36250 | 36350 | 36250 | 189 |
| 615 | 20250425 | 090200 | 12330750 | 36250 | 36350 | 36400 | 36250 | 223 |
| 616 | 20250425 | 090100 | 4241900 | 36350 | 36350 | 36350 | 36350 | 2 |
| 617 | 20250425 | 090000 | 4169200 | 36350 | 36200 | 36350 | 36200 | 115 |