32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 184800 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 8151 |
| 3 | 20250425 | 184700 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 4 | 20250425 | 184600 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 5 | 20250425 | 184500 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 6 | 20250425 | 184400 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 7 | 20250425 | 184300 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 8 | 20250425 | 184200 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 9 | 20250425 | 184100 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 10 | 20250425 | 184000 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 11 | 20250425 | 183900 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 12 | 20250425 | 183800 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 13 | 20250425 | 183700 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 14 | 20250425 | 183600 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 15 | 20250425 | 183500 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 16 | 20250425 | 183400 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 17 | 20250425 | 183300 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 18 | 20250425 | 183200 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 19 | 20250425 | 183100 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 20 | 20250425 | 183000 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 21 | 20250425 | 182900 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 22 | 20250425 | 182800 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 23 | 20250425 | 182700 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 24 | 20250425 | 182600 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 25 | 20250425 | 182500 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 26 | 20250425 | 182400 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 27 | 20250425 | 182300 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 28 | 20250425 | 182200 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 29 | 20250425 | 182100 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 30 | 20250425 | 182000 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 31 | 20250425 | 181900 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 32 | 20250425 | 181800 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 8151 |
| 33 | 20250425 | 181700 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 34 | 20250425 | 181600 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 35 | 20250425 | 181500 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 36 | 20250425 | 181400 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 37 | 20250425 | 181300 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 38 | 20250425 | 181200 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 39 | 20250425 | 181100 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 40 | 20250425 | 181000 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 41 | 20250425 | 180900 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 42 | 20250425 | 180800 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 43 | 20250425 | 180700 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 44 | 20250425 | 180600 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 45 | 20250425 | 180500 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 46 | 20250425 | 180400 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 47 | 20250425 | 180300 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 48 | 20250425 | 180200 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 49 | 20250425 | 180100 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 50 | 20250425 | 180000 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 51 | 20250425 | 175900 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 52 | 20250425 | 175800 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 53 | 20250425 | 175700 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 54 | 20250425 | 175600 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 55 | 20250425 | 175500 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 56 | 20250425 | 175400 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 57 | 20250425 | 175300 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 58 | 20250425 | 175200 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 59 | 20250425 | 175100 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 60 | 20250425 | 175000 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 61 | 20250425 | 174900 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 62 | 20250425 | 174800 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 8151 |
| 63 | 20250425 | 174700 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 64 | 20250425 | 174600 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 65 | 20250425 | 174500 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 66 | 20250425 | 174400 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 67 | 20250425 | 174300 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 68 | 20250425 | 174200 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 69 | 20250425 | 174100 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 70 | 20250425 | 174000 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 71 | 20250425 | 173900 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 72 | 20250425 | 173800 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 73 | 20250425 | 173700 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 74 | 20250425 | 173600 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 75 | 20250425 | 173500 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 76 | 20250425 | 173400 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 77 | 20250425 | 173300 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 78 | 20250425 | 173200 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 79 | 20250425 | 173100 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 80 | 20250425 | 173000 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 81 | 20250425 | 172900 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 82 | 20250425 | 172800 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 83 | 20250425 | 172700 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 84 | 20250425 | 172600 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 85 | 20250425 | 172500 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 86 | 20250425 | 172400 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 87 | 20250425 | 172300 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 88 | 20250425 | 172200 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 89 | 20250425 | 172100 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 90 | 20250425 | 172000 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 91 | 20250425 | 171900 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 92 | 20250425 | 171800 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 8151 |
| 93 | 20250425 | 171700 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 94 | 20250425 | 171600 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 95 | 20250425 | 171500 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 96 | 20250425 | 171400 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 97 | 20250425 | 171300 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 98 | 20250425 | 171200 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 99 | 20250425 | 171100 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 100 | 20250425 | 171000 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 101 | 20250425 | 170900 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 102 | 20250425 | 170800 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 103 | 20250425 | 170700 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 104 | 20250425 | 170600 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 105 | 20250425 | 170500 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 106 | 20250425 | 170400 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 107 | 20250425 | 170300 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 108 | 20250425 | 170200 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 109 | 20250425 | 170100 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 110 | 20250425 | 170000 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 111 | 20250425 | 165900 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 112 | 20250425 | 165800 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 113 | 20250425 | 165700 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 114 | 20250425 | 165600 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 115 | 20250425 | 165500 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 116 | 20250425 | 165400 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 117 | 20250425 | 165300 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 118 | 20250425 | 165200 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 119 | 20250425 | 165100 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 120 | 20250425 | 165000 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 121 | 20250425 | 164900 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 122 | 20250425 | 164800 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 8151 |
| 123 | 20250425 | 164700 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 124 | 20250425 | 164600 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 125 | 20250425 | 164500 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 126 | 20250425 | 164400 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 127 | 20250425 | 164300 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 128 | 20250425 | 164200 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 129 | 20250425 | 164100 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 130 | 20250425 | 164000 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 131 | 20250425 | 163900 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 132 | 20250425 | 163800 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 133 | 20250425 | 163700 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 134 | 20250425 | 163600 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 135 | 20250425 | 163500 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 136 | 20250425 | 163400 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 137 | 20250425 | 163300 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 138 | 20250425 | 163200 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 139 | 20250425 | 163100 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 140 | 20250425 | 163000 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 141 | 20250425 | 162900 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 142 | 20250425 | 162800 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 143 | 20250425 | 162700 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 144 | 20250425 | 162600 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 145 | 20250425 | 162500 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 146 | 20250425 | 162400 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 147 | 20250425 | 162300 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 148 | 20250425 | 162200 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 149 | 20250425 | 162100 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 150 | 20250425 | 162000 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 151 | 20250425 | 161900 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 152 | 20250425 | 161800 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 8151 |
| 153 | 20250425 | 161700 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 154 | 20250425 | 161600 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 155 | 20250425 | 161500 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 156 | 20250425 | 161400 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 157 | 20250425 | 161300 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 158 | 20250425 | 161200 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 159 | 20250425 | 161100 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 160 | 20250425 | 161000 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 161 | 20250425 | 160900 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 162 | 20250425 | 160800 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 163 | 20250425 | 160700 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 164 | 20250425 | 160600 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 165 | 20250425 | 160500 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 166 | 20250425 | 160400 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 167 | 20250425 | 160300 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 168 | 20250425 | 160200 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 169 | 20250425 | 160100 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 170 | 20250425 | 160000 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 171 | 20250425 | 155900 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 172 | 20250425 | 155800 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 173 | 20250425 | 155700 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 174 | 20250425 | 155600 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 175 | 20250425 | 155500 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 176 | 20250425 | 155400 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 177 | 20250425 | 155300 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 178 | 20250425 | 155200 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 179 | 20250425 | 155100 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 180 | 20250425 | 155000 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 181 | 20250425 | 154900 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 182 | 20250425 | 154800 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 8151 |
| 183 | 20250425 | 154700 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 184 | 20250425 | 154600 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 185 | 20250425 | 154500 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 186 | 20250425 | 154400 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 187 | 20250425 | 154300 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 188 | 20250425 | 154200 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 189 | 20250425 | 154100 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 190 | 20250425 | 154000 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 191 | 20250425 | 153900 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 192 | 20250425 | 153800 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 193 | 20250425 | 153700 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 194 | 20250425 | 153600 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 195 | 20250425 | 153500 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 196 | 20250425 | 153400 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 197 | 20250425 | 153300 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 198 | 20250425 | 153200 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 199 | 20250425 | 153100 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 0 |
| 200 | 20250425 | 153000 | 13202813975 | 37700 | 37700 | 37700 | 37700 | 8151 |
| 201 | 20250425 | 152900 | 12895521275 | 37700 | 37700 | 37700 | 37700 | 0 |
| 202 | 20250425 | 152800 | 12895521275 | 37700 | 37700 | 37700 | 37700 | 0 |
| 203 | 20250425 | 152700 | 12895521275 | 37700 | 37700 | 37700 | 37700 | 0 |
| 204 | 20250425 | 152600 | 12895521275 | 37700 | 37700 | 37700 | 37700 | 0 |
| 205 | 20250425 | 152500 | 12895521275 | 37700 | 37700 | 37700 | 37700 | 0 |
| 206 | 20250425 | 152400 | 12895521275 | 37700 | 37700 | 37700 | 37700 | 0 |
| 207 | 20250425 | 152300 | 12895521275 | 37700 | 37700 | 37700 | 37700 | 0 |
| 208 | 20250425 | 152200 | 12895521275 | 37700 | 37700 | 37700 | 37700 | 0 |
| 209 | 20250425 | 152100 | 12895521275 | 37700 | 37700 | 37700 | 37700 | 0 |
| 210 | 20250425 | 152000 | 12895521275 | 37700 | 37700 | 37700 | 37700 | 0 |
| 211 | 20250425 | 151900 | 12895521275 | 37700 | 37700 | 37700 | 37650 | 1685 |
| 212 | 20250425 | 151800 | 12832063925 | 37700 | 37650 | 37700 | 37650 | 978 |
| 213 | 20250425 | 151700 | 12795217625 | 37650 | 37700 | 37700 | 37600 | 2178 |
| 214 | 20250425 | 151600 | 12713210875 | 37700 | 37700 | 37750 | 37650 | 1090 |
| 215 | 20250425 | 151500 | 12672128775 | 37650 | 37650 | 37700 | 37600 | 2656 |
| 216 | 20250425 | 151400 | 12572130625 | 37650 | 37600 | 37700 | 37600 | 1139 |
| 217 | 20250425 | 151300 | 12529232775 | 37600 | 37650 | 37700 | 37600 | 976 |
| 218 | 20250425 | 151200 | 12492485925 | 37700 | 37650 | 37700 | 37650 | 379 |
| 219 | 20250425 | 151100 | 12478212775 | 37650 | 37650 | 37700 | 37650 | 745 |
| 220 | 20250425 | 151000 | 12450162225 | 37650 | 37650 | 37700 | 37650 | 447 |
| 221 | 20250425 | 150900 | 12433320725 | 37700 | 37750 | 37750 | 37650 | 266 |
| 222 | 20250425 | 150800 | 12423296925 | 37700 | 37700 | 37750 | 37700 | 1039 |
| 223 | 20250425 | 150700 | 12384113025 | 37700 | 37700 | 37700 | 37650 | 2401 |
| 224 | 20250425 | 150600 | 12293646325 | 37700 | 37750 | 37750 | 37700 | 723 |
| 225 | 20250425 | 150500 | 12266387575 | 37700 | 37750 | 37750 | 37700 | 530 |
| 226 | 20250425 | 150400 | 12246393675 | 37750 | 37750 | 37800 | 37750 | 578 |
| 227 | 20250425 | 150300 | 12224564225 | 37750 | 37800 | 37800 | 37750 | 256 |
| 228 | 20250425 | 150200 | 12214899475 | 37750 | 37750 | 37800 | 37750 | 272 |
| 229 | 20250425 | 150100 | 12204624975 | 37750 | 37750 | 37800 | 37750 | 427 |
| 230 | 20250425 | 150000 | 12188502425 | 37800 | 37750 | 37800 | 37750 | 260 |
| 231 | 20250425 | 145900 | 12178685975 | 37750 | 37750 | 37800 | 37750 | 163 |
| 232 | 20250425 | 145800 | 12172528425 | 37750 | 37750 | 37800 | 37750 | 156 |
| 233 | 20250425 | 145700 | 12166637625 | 37750 | 37800 | 37800 | 37750 | 234 |
| 234 | 20250425 | 145600 | 12157798025 | 37800 | 37800 | 37850 | 37800 | 355 |
| 235 | 20250425 | 145500 | 12144378425 | 37800 | 37900 | 37900 | 37800 | 198 |
| 236 | 20250425 | 145400 | 12136889925 | 37850 | 37800 | 37850 | 37750 | 2026 |
| 237 | 20250425 | 145300 | 12060265575 | 37750 | 37750 | 37800 | 37750 | 140 |
| 238 | 20250425 | 145200 | 12054979225 | 37750 | 37850 | 37850 | 37750 | 553 |
| 239 | 20250425 | 145100 | 12034076875 | 37850 | 37800 | 37850 | 37800 | 322 |
| 240 | 20250425 | 145000 | 12021898225 | 37800 | 37850 | 37850 | 37800 | 243 |
| 241 | 20250425 | 144900 | 12012706825 | 37800 | 37750 | 37850 | 37750 | 457 |
| 242 | 20250425 | 144800 | 11995439525 | 37800 | 37750 | 37800 | 37750 | 436 |
| 243 | 20250425 | 144700 | 11978964725 | 37750 | 37750 | 37800 | 37750 | 607 |
| 244 | 20250425 | 144600 | 11956021475 | 37750 | 37750 | 37800 | 37750 | 369 |
| 245 | 20250425 | 144500 | 11942084775 | 37750 | 37800 | 37800 | 37750 | 224 |
| 246 | 20250425 | 144400 | 11933623625 | 37800 | 37750 | 37800 | 37750 | 174 |
| 247 | 20250425 | 144300 | 11927053025 | 37800 | 37750 | 37800 | 37750 | 210 |
| 248 | 20250425 | 144200 | 11919121425 | 37800 | 37800 | 37850 | 37750 | 1579 |
| 249 | 20250425 | 144100 | 11859437975 | 37750 | 37750 | 37800 | 37750 | 259 |
| 250 | 20250425 | 144000 | 11849658525 | 37750 | 37850 | 37850 | 37750 | 107 |
| 251 | 20250425 | 143900 | 11845615975 | 37800 | 37800 | 37800 | 37750 | 336 |
| 252 | 20250425 | 143800 | 11832920775 | 37800 | 37800 | 37850 | 37800 | 193 |
| 253 | 20250425 | 143700 | 11825625275 | 37800 | 37800 | 37850 | 37750 | 161 |
| 254 | 20250425 | 143600 | 11819539125 | 37800 | 37800 | 37850 | 37800 | 335 |
| 255 | 20250425 | 143500 | 11806868875 | 37800 | 37850 | 37850 | 37800 | 72 |
| 256 | 20250425 | 143400 | 11804146725 | 37850 | 37800 | 37850 | 37800 | 140 |
| 257 | 20250425 | 143300 | 11798853575 | 37800 | 37800 | 37850 | 37800 | 280 |
| 258 | 20250425 | 143200 | 11788261425 | 37850 | 37800 | 37900 | 37800 | 588 |
| 259 | 20250425 | 143100 | 11766007425 | 37800 | 37800 | 37850 | 37800 | 219 |
| 260 | 20250425 | 143000 | 11757729125 | 37850 | 37800 | 37850 | 37800 | 203 |
| 261 | 20250425 | 142900 | 11750054325 | 37800 | 37750 | 37850 | 37750 | 251 |
| 262 | 20250425 | 142800 | 11740568725 | 37800 | 37750 | 37800 | 37750 | 270 |
| 263 | 20250425 | 142700 | 11730368425 | 37800 | 37800 | 37800 | 37750 | 1115 |
| 264 | 20250425 | 142600 | 11688226925 | 37800 | 37800 | 37850 | 37800 | 358 |
| 265 | 20250425 | 142500 | 11674679875 | 37850 | 37850 | 37900 | 37800 | 489 |
| 266 | 20250425 | 142400 | 11656170225 | 37850 | 37850 | 37850 | 37850 | 136 |
| 267 | 20250425 | 142300 | 11651022625 | 37850 | 37900 | 37900 | 37850 | 308 |
| 268 | 20250425 | 142200 | 11639354825 | 37850 | 37800 | 37900 | 37800 | 905 |
| 269 | 20250425 | 142100 | 11605102875 | 37850 | 37750 | 37850 | 37700 | 1236 |
| 270 | 20250425 | 142000 | 11558405275 | 37750 | 37750 | 37800 | 37750 | 2036 |
| 271 | 20250425 | 141900 | 11481546175 | 37750 | 37750 | 37800 | 37750 | 150 |
| 272 | 20250425 | 141800 | 11475882475 | 37750 | 37750 | 37800 | 37750 | 214 |
| 273 | 20250425 | 141700 | 11467802675 | 37750 | 37750 | 37800 | 37700 | 778 |
| 274 | 20250425 | 141600 | 11438428425 | 37750 | 37700 | 37750 | 37700 | 141 |
| 275 | 20250425 | 141500 | 11433111775 | 37750 | 37750 | 37750 | 37700 | 343 |
| 276 | 20250425 | 141400 | 11420171575 | 37700 | 37750 | 37750 | 37700 | 282 |
| 277 | 20250425 | 141300 | 11409533125 | 37750 | 37700 | 37800 | 37700 | 420 |
| 278 | 20250425 | 141200 | 11393682325 | 37700 | 37700 | 37750 | 37700 | 125 |
| 279 | 20250425 | 141100 | 11388969375 | 37750 | 37700 | 37800 | 37700 | 277 |
| 280 | 20250425 | 141000 | 11378515375 | 37700 | 37800 | 37800 | 37700 | 149 |
| 281 | 20250425 | 140900 | 11372896175 | 37750 | 37750 | 37750 | 37700 | 189 |
| 282 | 20250425 | 140800 | 11365767525 | 37700 | 37700 | 37750 | 37700 | 3238 |
| 283 | 20250425 | 140700 | 11243684475 | 37700 | 37700 | 37750 | 37700 | 204 |
| 284 | 20250425 | 140600 | 11235993575 | 37650 | 37750 | 37750 | 37650 | 215 |
| 285 | 20250425 | 140500 | 11227887625 | 37700 | 37700 | 37750 | 37700 | 129 |
| 286 | 20250425 | 140400 | 11223023575 | 37650 | 37700 | 37750 | 37650 | 449 |
| 287 | 20250425 | 140300 | 11206091375 | 37700 | 37750 | 37750 | 37700 | 280 |
| 288 | 20250425 | 140200 | 11195527925 | 37750 | 37750 | 37800 | 37750 | 321 |
| 289 | 20250425 | 140100 | 11183408925 | 37700 | 37750 | 37750 | 37700 | 130 |
| 290 | 20250425 | 140000 | 11178504525 | 37750 | 37750 | 37800 | 37700 | 534 |
| 291 | 20250425 | 135900 | 11158354525 | 37750 | 37750 | 37800 | 37700 | 121 |
| 292 | 20250425 | 135800 | 11153785625 | 37800 | 37750 | 37800 | 37700 | 544 |
| 293 | 20250425 | 135700 | 11133258125 | 37750 | 37700 | 37750 | 37700 | 319 |
| 294 | 20250425 | 135600 | 11121223425 | 37700 | 37700 | 37800 | 37650 | 543 |
| 295 | 20250425 | 135500 | 11100742225 | 37700 | 37700 | 37750 | 37600 | 1553 |
| 296 | 20250425 | 135400 | 11042197475 | 37600 | 37650 | 37700 | 37600 | 320 |
| 297 | 20250425 | 135300 | 11030144075 | 37600 | 37650 | 37700 | 37600 | 387 |
| 298 | 20250425 | 135200 | 11015573425 | 37600 | 37700 | 37700 | 37600 | 990 |
| 299 | 20250425 | 135100 | 10978329075 | 37650 | 37750 | 37800 | 37600 | 5588 |
| 300 | 20250425 | 135000 | 10767683175 | 37750 | 37800 | 37800 | 37750 | 316 |
| 301 | 20250425 | 134900 | 10755753575 | 37750 | 37750 | 37800 | 37750 | 241 |
| 302 | 20250425 | 134800 | 10746654375 | 37800 | 37700 | 37800 | 37700 | 654 |
| 303 | 20250425 | 134700 | 10721976775 | 37750 | 37700 | 37750 | 37700 | 206 |
| 304 | 20250425 | 134600 | 10714209175 | 37700 | 37750 | 37750 | 37700 | 436 |
| 305 | 20250425 | 134500 | 10697770825 | 37700 | 37750 | 37750 | 37700 | 366 |
| 306 | 20250425 | 134400 | 10683962425 | 37750 | 37750 | 37800 | 37700 | 1290 |
| 307 | 20250425 | 134300 | 10635314625 | 37750 | 37750 | 37800 | 37750 | 238 |
| 308 | 20250425 | 134200 | 10626329225 | 37750 | 37750 | 37800 | 37750 | 351 |
| 309 | 20250425 | 134100 | 10613078525 | 37700 | 37700 | 37750 | 37650 | 1752 |
| 310 | 20250425 | 134000 | 10547083175 | 37650 | 37650 | 37700 | 37650 | 303 |
| 311 | 20250425 | 133900 | 10535672625 | 37650 | 37650 | 37700 | 37650 | 448 |
| 312 | 20250425 | 133800 | 10518794225 | 37650 | 37700 | 37700 | 37650 | 667 |
| 313 | 20250425 | 133700 | 10493656475 | 37700 | 37700 | 37750 | 37700 | 326 |
| 314 | 20250425 | 133600 | 10481364025 | 37750 | 37700 | 37750 | 37700 | 177 |
| 315 | 20250425 | 133500 | 10474690125 | 37750 | 37700 | 37750 | 37700 | 88 |
| 316 | 20250425 | 133400 | 10471370275 | 37700 | 37700 | 37750 | 37700 | 282 |
| 317 | 20250425 | 133300 | 10460737525 | 37700 | 37700 | 37750 | 37700 | 381 |
| 318 | 20250425 | 133200 | 10446367525 | 37700 | 37800 | 37800 | 37700 | 287 |
| 319 | 20250425 | 133100 | 10435532825 | 37750 | 37700 | 37750 | 37700 | 335 |
| 320 | 20250425 | 133000 | 10422893775 | 37700 | 37650 | 37700 | 37650 | 813 |
| 321 | 20250425 | 132900 | 10392253125 | 37650 | 37700 | 37700 | 37650 | 1574 |
| 322 | 20250425 | 132800 | 10332923675 | 37650 | 37650 | 37700 | 37650 | 1778 |
| 323 | 20250425 | 132700 | 10265980625 | 37650 | 37700 | 37750 | 37650 | 4650 |
| 324 | 20250425 | 132600 | 10090643925 | 37700 | 37800 | 37850 | 37700 | 3719 |
| 325 | 20250425 | 132500 | 9950211475 | 37800 | 37800 | 37850 | 37800 | 359 |
| 326 | 20250425 | 132400 | 9936636325 | 37800 | 37800 | 37850 | 37800 | 1155 |
| 327 | 20250425 | 132300 | 9892975325 | 37800 | 37800 | 37850 | 37800 | 402 |
| 328 | 20250425 | 132200 | 9877773575 | 37800 | 37850 | 37900 | 37800 | 244 |
| 329 | 20250425 | 132100 | 9868543725 | 37850 | 37850 | 37900 | 37850 | 364 |
| 330 | 20250425 | 132000 | 9854765825 | 37900 | 37850 | 37900 | 37850 | 294 |
| 331 | 20250425 | 131900 | 9843636525 | 37900 | 37900 | 37900 | 37850 | 568 |
| 332 | 20250425 | 131800 | 9822136275 | 37850 | 37850 | 37900 | 37850 | 338 |
| 333 | 20250425 | 131700 | 9809342375 | 37850 | 37900 | 37900 | 37850 | 266 |
| 334 | 20250425 | 131600 | 9799272525 | 37850 | 37850 | 37900 | 37850 | 448 |
| 335 | 20250425 | 131500 | 9782315075 | 37850 | 37900 | 37900 | 37850 | 144 |
| 336 | 20250425 | 131400 | 9776863775 | 37900 | 37850 | 37900 | 37850 | 203 |
| 337 | 20250425 | 131300 | 9769176275 | 37900 | 37850 | 37900 | 37850 | 187 |
| 338 | 20250425 | 131200 | 9762096875 | 37850 | 37850 | 37900 | 37850 | 167 |
| 339 | 20250425 | 131100 | 9755770725 | 37850 | 37850 | 37900 | 37850 | 4036 |
| 340 | 20250425 | 131000 | 9602976225 | 37900 | 37950 | 37950 | 37850 | 1199 |
| 341 | 20250425 | 130900 | 9557539675 | 37900 | 37950 | 37950 | 37900 | 324 |
| 342 | 20250425 | 130800 | 9545252225 | 37900 | 37950 | 37950 | 37900 | 243 |
| 343 | 20250425 | 130700 | 9536042125 | 37950 | 37900 | 37950 | 37900 | 251 |
| 344 | 20250425 | 130600 | 9526522875 | 37950 | 37950 | 37950 | 37900 | 167 |
| 345 | 20250425 | 130500 | 9520192925 | 37950 | 37900 | 37950 | 37900 | 145 |
| 346 | 20250425 | 130400 | 9514696375 | 37900 | 37950 | 37950 | 37900 | 297 |
| 347 | 20250425 | 130300 | 9503425525 | 38000 | 37950 | 38000 | 37950 | 321 |
| 348 | 20250425 | 130200 | 9491241775 | 37950 | 37950 | 38000 | 37950 | 165 |
| 349 | 20250425 | 130100 | 9484977525 | 37950 | 37950 | 38000 | 37950 | 173 |
| 350 | 20250425 | 130000 | 9478411925 | 37950 | 37900 | 38000 | 37900 | 801 |
| 351 | 20250425 | 125900 | 9448014525 | 37900 | 37950 | 37950 | 37900 | 641 |
| 352 | 20250425 | 125800 | 9423697775 | 37900 | 37950 | 38000 | 37900 | 270 |
| 353 | 20250425 | 125700 | 9413455525 | 37950 | 37950 | 38000 | 37950 | 135 |
| 354 | 20250425 | 125600 | 9408331625 | 38000 | 38000 | 38000 | 37950 | 1223 |
| 355 | 20250425 | 125500 | 9361860775 | 38000 | 38050 | 38050 | 37950 | 1098 |
| 356 | 20250425 | 125400 | 9320141275 | 38000 | 37950 | 38000 | 37950 | 342 |
| 357 | 20250425 | 125300 | 9307150975 | 38000 | 38000 | 38050 | 37900 | 3672 |
| 358 | 20250425 | 125200 | 9167775475 | 38000 | 38100 | 38150 | 38000 | 2048 |
| 359 | 20250425 | 125100 | 9089843475 | 38150 | 38100 | 38150 | 38100 | 112 |
| 360 | 20250425 | 125000 | 9085576025 | 38100 | 38150 | 38150 | 38100 | 156 |
| 361 | 20250425 | 124900 | 9079630925 | 38100 | 38100 | 38150 | 38100 | 201 |
| 362 | 20250425 | 124800 | 9071972375 | 38100 | 38100 | 38150 | 38100 | 287 |
| 363 | 20250425 | 124700 | 9061031275 | 38150 | 38100 | 38150 | 38100 | 994 |
| 364 | 20250425 | 124600 | 9023117875 | 38100 | 38050 | 38150 | 38050 | 145 |
| 365 | 20250425 | 124500 | 9017592975 | 38100 | 38100 | 38100 | 38050 | 315 |
| 366 | 20250425 | 124400 | 9005596875 | 38100 | 38050 | 38100 | 38000 | 205 |
| 367 | 20250425 | 124300 | 8997800975 | 38000 | 38000 | 38050 | 38000 | 148 |
| 368 | 20250425 | 124200 | 8992175625 | 38050 | 38000 | 38050 | 38000 | 225 |
| 369 | 20250425 | 124100 | 8983619625 | 38000 | 38050 | 38050 | 38000 | 1222 |
| 370 | 20250425 | 124000 | 8937126075 | 38000 | 38000 | 38050 | 38000 | 302 |
| 371 | 20250425 | 123900 | 8925649625 | 38000 | 38000 | 38050 | 38000 | 206 |
| 372 | 20250425 | 123800 | 8917820225 | 37950 | 37950 | 38050 | 37950 | 219 |
| 373 | 20250425 | 123700 | 8909499375 | 38000 | 38000 | 38050 | 38000 | 1007 |
| 374 | 20250425 | 123600 | 8871231725 | 38000 | 38000 | 38050 | 38000 | 119 |
| 375 | 20250425 | 123500 | 8866707925 | 38000 | 38050 | 38050 | 38000 | 199 |
| 376 | 20250425 | 123400 | 8859141625 | 38000 | 38050 | 38100 | 38000 | 702 |
| 377 | 20250425 | 123300 | 8832408725 | 38050 | 38000 | 38050 | 38000 | 171 |
| 378 | 20250425 | 123200 | 8825908725 | 38000 | 38000 | 38050 | 38000 | 260 |
| 379 | 20250425 | 123100 | 8816024825 | 38000 | 37950 | 38050 | 37950 | 194 |
| 380 | 20250425 | 123000 | 8808652275 | 37950 | 38000 | 38000 | 37950 | 234 |
| 381 | 20250425 | 122900 | 8799766175 | 38000 | 38000 | 38000 | 37950 | 242 |
| 382 | 20250425 | 122800 | 8790575475 | 37950 | 38050 | 38050 | 37950 | 212 |
| 383 | 20250425 | 122700 | 8782517275 | 38000 | 38000 | 38000 | 38000 | 120 |
| 384 | 20250425 | 122600 | 8777957275 | 38050 | 38050 | 38100 | 38000 | 648 |
| 385 | 20250425 | 122500 | 8753328625 | 38050 | 38050 | 38100 | 38000 | 177 |
| 386 | 20250425 | 122400 | 8746595775 | 38100 | 38050 | 38100 | 38050 | 63 |
| 387 | 20250425 | 122300 | 8744196650 | 38000 | 38100 | 38100 | 38000 | 639 |
| 388 | 20250425 | 122200 | 8719862450 | 38050 | 38000 | 38100 | 38000 | 224 |
| 389 | 20250425 | 122100 | 8711340850 | 38000 | 38000 | 38100 | 38000 | 228 |
| 390 | 20250425 | 122000 | 8702669250 | 38050 | 38000 | 38050 | 38000 | 135 |
| 391 | 20250425 | 121900 | 8697536350 | 38000 | 38050 | 38050 | 37950 | 128 |
| 392 | 20250425 | 121800 | 8692673650 | 38000 | 38000 | 38100 | 38000 | 434 |
| 393 | 20250425 | 121700 | 8676165200 | 38050 | 38050 | 38050 | 38000 | 543 |
| 394 | 20250425 | 121600 | 8655512200 | 38050 | 38000 | 38050 | 38000 | 142 |
| 395 | 20250425 | 121500 | 8650114950 | 38000 | 38050 | 38100 | 38000 | 295 |
| 396 | 20250425 | 121400 | 8638897650 | 38100 | 38050 | 38100 | 38000 | 566 |
| 397 | 20250425 | 121300 | 8617358900 | 38000 | 38050 | 38050 | 38000 | 218 |
| 398 | 20250425 | 121200 | 8609069850 | 38000 | 38000 | 38050 | 38000 | 50 |
| 399 | 20250425 | 121100 | 8607168400 | 38000 | 38050 | 38050 | 38000 | 205 |
| 400 | 20250425 | 121000 | 8599375900 | 38000 | 38000 | 38050 | 38000 | 170 |
| 401 | 20250425 | 120900 | 8592914300 | 38000 | 38000 | 38050 | 38000 | 519 |
| 402 | 20250425 | 120800 | 8573172750 | 38000 | 38000 | 38050 | 38000 | 252 |
| 403 | 20250425 | 120700 | 8563592300 | 38000 | 38000 | 38050 | 38000 | 181 |
| 404 | 20250425 | 120600 | 8556711050 | 38000 | 38000 | 38050 | 38000 | 311 |
| 405 | 20250425 | 120500 | 8544885300 | 38050 | 38050 | 38050 | 38000 | 610 |
| 406 | 20250425 | 120400 | 8521680400 | 38050 | 38050 | 38100 | 38050 | 248 |
| 407 | 20250425 | 120300 | 8512239400 | 38050 | 38050 | 38050 | 38000 | 149 |
| 408 | 20250425 | 120200 | 8506575700 | 38050 | 38050 | 38100 | 38000 | 206 |
| 409 | 20250425 | 120100 | 8498735150 | 38000 | 38050 | 38100 | 38000 | 287 |
| 410 | 20250425 | 120000 | 8487813650 | 38100 | 38050 | 38100 | 38000 | 199 |
| 411 | 20250425 | 115900 | 8480235800 | 38000 | 38000 | 38100 | 38000 | 162 |
| 412 | 20250425 | 115800 | 8474072100 | 37950 | 38000 | 38050 | 37950 | 178 |
| 413 | 20250425 | 115700 | 8467311000 | 38000 | 38000 | 38050 | 37950 | 248 |
| 414 | 20250425 | 115600 | 8457888750 | 38050 | 38100 | 38100 | 38000 | 198 |
| 415 | 20250425 | 115500 | 8450359250 | 38050 | 38000 | 38100 | 38000 | 207 |
| 416 | 20250425 | 115400 | 8442487950 | 37950 | 37950 | 38100 | 37950 | 196 |
| 417 | 20250425 | 115300 | 8435039800 | 38000 | 38050 | 38050 | 38000 | 256 |
| 418 | 20250425 | 115200 | 8425304150 | 38000 | 37950 | 38000 | 37900 | 3462 |
| 419 | 20250425 | 115100 | 8293757350 | 37950 | 37950 | 37950 | 37900 | 205 |
| 420 | 20250425 | 115000 | 8285985850 | 37950 | 37950 | 37950 | 37900 | 613 |
| 421 | 20250425 | 114900 | 8262728150 | 37900 | 37950 | 37950 | 37900 | 595 |
| 422 | 20250425 | 114800 | 8240163350 | 37950 | 37900 | 38000 | 37900 | 109 |
| 423 | 20250425 | 114700 | 8236026450 | 37900 | 37900 | 37950 | 37900 | 343 |
| 424 | 20250425 | 114600 | 8223017900 | 37950 | 37900 | 37950 | 37900 | 338 |
| 425 | 20250425 | 114500 | 8210196300 | 37950 | 37950 | 37950 | 37900 | 160 |
| 426 | 20250425 | 114400 | 8204131000 | 37900 | 37900 | 37950 | 37900 | 207 |
| 427 | 20250425 | 114300 | 8196284100 | 37900 | 37900 | 37950 | 37900 | 207 |
| 428 | 20250425 | 114200 | 8188435850 | 37950 | 37900 | 37950 | 37850 | 1476 |
| 429 | 20250425 | 114100 | 8132496250 | 37950 | 37950 | 37950 | 37900 | 169 |
| 430 | 20250425 | 114000 | 8126089200 | 37950 | 37900 | 38000 | 37900 | 273 |
| 431 | 20250425 | 113900 | 8115736350 | 37900 | 37950 | 38000 | 37900 | 170 |
| 432 | 20250425 | 113800 | 8109284600 | 37950 | 37950 | 38000 | 37900 | 1355 |
| 433 | 20250425 | 113700 | 8057867100 | 37950 | 38000 | 38050 | 37950 | 521 |
| 434 | 20250425 | 113600 | 8038076300 | 37950 | 38000 | 38100 | 37950 | 518 |
| 435 | 20250425 | 113500 | 8018392500 | 38000 | 38000 | 38000 | 37950 | 194 |
| 436 | 20250425 | 113400 | 8011027200 | 38000 | 38050 | 38050 | 37950 | 1307 |
| 437 | 20250425 | 113300 | 7961364025 | 38050 | 38050 | 38100 | 38000 | 437 |
| 438 | 20250425 | 113200 | 7944737075 | 38050 | 38100 | 38100 | 38050 | 158 |
| 439 | 20250425 | 113100 | 7938722875 | 38050 | 38100 | 38100 | 38050 | 150 |
| 440 | 20250425 | 113000 | 7933013525 | 38050 | 38050 | 38150 | 38050 | 1872 |
| 441 | 20250425 | 112900 | 7861673825 | 38000 | 38000 | 38050 | 38000 | 281 |
| 442 | 20250425 | 112800 | 7850993125 | 38000 | 38000 | 38050 | 38000 | 180 |
| 443 | 20250425 | 112700 | 7844152425 | 38050 | 38000 | 38050 | 38000 | 694 |
| 444 | 20250425 | 112600 | 7817751825 | 38000 | 38000 | 38050 | 38000 | 391 |
| 445 | 20250425 | 112500 | 7802888275 | 38000 | 38050 | 38100 | 38000 | 280 |
| 446 | 20250425 | 112400 | 7792237325 | 38100 | 38050 | 38100 | 38050 | 12 |
| 447 | 20250425 | 112300 | 7791780325 | 38100 | 38050 | 38150 | 38050 | 542 |
| 448 | 20250425 | 112200 | 7771135125 | 38100 | 38050 | 38100 | 38050 | 675 |
| 449 | 20250425 | 112100 | 7745427825 | 38100 | 38100 | 38100 | 38050 | 197 |
| 450 | 20250425 | 112000 | 7737931425 | 38050 | 38100 | 38100 | 38050 | 493 |
| 451 | 20250425 | 111900 | 7719168625 | 38050 | 38100 | 38100 | 38050 | 196 |
| 452 | 20250425 | 111800 | 7711706725 | 38100 | 38050 | 38100 | 38050 | 196 |
| 453 | 20250425 | 111700 | 7704246175 | 38050 | 38050 | 38100 | 38050 | 196 |
| 454 | 20250425 | 111600 | 7696786625 | 38050 | 38100 | 38100 | 38050 | 177 |
| 455 | 20250425 | 111500 | 7690045825 | 38100 | 38100 | 38150 | 38100 | 357 |
| 456 | 20250425 | 111400 | 7676442775 | 38100 | 38150 | 38150 | 38100 | 267 |
| 457 | 20250425 | 111300 | 7666267800 | 38150 | 38100 | 38150 | 38100 | 283 |
| 458 | 20250425 | 111200 | 7655479550 | 38100 | 38150 | 38200 | 38100 | 618 |
| 459 | 20250425 | 111100 | 7631902850 | 38150 | 38150 | 38150 | 38100 | 604 |
| 460 | 20250425 | 111000 | 7608861150 | 38150 | 38100 | 38150 | 38000 | 798 |
| 461 | 20250425 | 110900 | 7578487400 | 38050 | 38100 | 38200 | 38050 | 255 |
| 462 | 20250425 | 110800 | 7568768100 | 38150 | 38150 | 38200 | 38150 | 498 |
| 463 | 20250425 | 110700 | 7549769300 | 38150 | 38250 | 38250 | 38150 | 556 |
| 464 | 20250425 | 110600 | 7528527950 | 38200 | 38200 | 38250 | 38200 | 292 |
| 465 | 20250425 | 110500 | 7517366700 | 38250 | 38250 | 38250 | 38200 | 165 |
| 466 | 20250425 | 110400 | 7511061600 | 38250 | 38200 | 38250 | 38150 | 920 |
| 467 | 20250425 | 110300 | 7475892900 | 38150 | 38150 | 38250 | 38150 | 598 |
| 468 | 20250425 | 110200 | 7453042100 | 38200 | 38300 | 38300 | 38200 | 228 |
| 469 | 20250425 | 110100 | 7444331150 | 38250 | 38200 | 38250 | 38200 | 391 |
| 470 | 20250425 | 110000 | 7429381600 | 38250 | 38250 | 38300 | 38200 | 114 |
| 471 | 20250425 | 105900 | 7425018650 | 38200 | 38250 | 38300 | 38200 | 319 |
| 472 | 20250425 | 105800 | 7412821000 | 38200 | 38250 | 38300 | 38200 | 3319 |
| 473 | 20250425 | 105700 | 7285873000 | 38200 | 38150 | 38200 | 38150 | 3816 |
| 474 | 20250425 | 105600 | 7140126700 | 38100 | 38150 | 38200 | 38100 | 1184 |
| 475 | 20250425 | 105500 | 7094971350 | 38150 | 38100 | 38150 | 38050 | 993 |
| 476 | 20250425 | 105400 | 7057100650 | 38100 | 38100 | 38100 | 38050 | 233 |
| 477 | 20250425 | 105300 | 7048229450 | 38100 | 38100 | 38100 | 38000 | 310 |
| 478 | 20250425 | 105200 | 7036435150 | 38050 | 38100 | 38150 | 38000 | 278 |
| 479 | 20250425 | 105100 | 7025858800 | 38050 | 38100 | 38150 | 37950 | 4122 |
| 480 | 20250425 | 105000 | 6869062950 | 38150 | 38100 | 38150 | 38050 | 4504 |
| 481 | 20250425 | 104900 | 6697263950 | 38100 | 38000 | 38100 | 38000 | 523 |
| 482 | 20250425 | 104800 | 6677370600 | 38100 | 38050 | 38100 | 38000 | 2074 |
| 483 | 20250425 | 104700 | 6598468600 | 38000 | 38050 | 38050 | 37950 | 2882 |
| 484 | 20250425 | 104600 | 6488909100 | 38000 | 38000 | 38050 | 38000 | 348 |
| 485 | 20250425 | 104500 | 6475682000 | 38000 | 38050 | 38100 | 38000 | 435 |
| 486 | 20250425 | 104400 | 6459137600 | 38000 | 38050 | 38100 | 38000 | 1277 |
| 487 | 20250425 | 104300 | 6410543850 | 38050 | 38100 | 38100 | 38050 | 361 |
| 488 | 20250425 | 104200 | 6396796000 | 38100 | 38050 | 38100 | 38050 | 947 |
| 489 | 20250425 | 104100 | 6360725200 | 38050 | 38100 | 38100 | 38050 | 208 |
| 490 | 20250425 | 104000 | 6352807175 | 38100 | 38050 | 38100 | 38000 | 331 |
| 491 | 20250425 | 103900 | 6340212350 | 38000 | 38050 | 38150 | 38000 | 1066 |
| 492 | 20250425 | 103800 | 6299639850 | 38100 | 38100 | 38100 | 38050 | 633 |
| 493 | 20250425 | 103700 | 6275528700 | 38150 | 38100 | 38150 | 38100 | 486 |
| 494 | 20250425 | 103600 | 6257011150 | 38150 | 38150 | 38150 | 38100 | 144 |
| 495 | 20250425 | 103500 | 6251521800 | 38100 | 38100 | 38150 | 38100 | 345 |
| 496 | 20250425 | 103400 | 6238375650 | 38100 | 38100 | 38150 | 38050 | 440 |
| 497 | 20250425 | 103300 | 6221614800 | 38050 | 38050 | 38150 | 38050 | 203 |
| 498 | 20250425 | 103200 | 6213882400 | 38050 | 38000 | 38050 | 38000 | 331 |
| 499 | 20250425 | 103100 | 6201295950 | 38050 | 38100 | 38150 | 38000 | 184 |
| 500 | 20250425 | 103000 | 6194292700 | 38100 | 38150 | 38150 | 38100 | 1518 |
| 501 | 20250425 | 102900 | 6136450075 | 38125 | 38000 | 38125 | 38000 | 1508 |
| 502 | 20250425 | 102800 | 6079032650 | 38050 | 38050 | 38100 | 38000 | 620 |
| 503 | 20250425 | 102700 | 6055421600 | 38050 | 38100 | 38100 | 38050 | 856 |
| 504 | 20250425 | 102600 | 6022848500 | 38050 | 38100 | 38150 | 38050 | 719 |
| 505 | 20250425 | 102500 | 5995454300 | 38100 | 38050 | 38150 | 38050 | 575 |
| 506 | 20250425 | 102400 | 5973549950 | 38150 | 38100 | 38150 | 38050 | 150 |
| 507 | 20250425 | 102300 | 5967834900 | 38050 | 38100 | 38150 | 38050 | 410 |
| 508 | 20250425 | 102200 | 5952218750 | 38100 | 38100 | 38100 | 38050 | 720 |
| 509 | 20250425 | 102100 | 5924793900 | 38100 | 38100 | 38150 | 38100 | 593 |
| 510 | 20250425 | 102000 | 5902179850 | 38100 | 38100 | 38150 | 38050 | 730 |
| 511 | 20250425 | 101900 | 5874372350 | 38050 | 38100 | 38150 | 38050 | 968 |
| 512 | 20250425 | 101800 | 5837490450 | 38100 | 38100 | 38150 | 38000 | 2287 |
| 513 | 20250425 | 101700 | 5750380100 | 38150 | 38150 | 38150 | 38100 | 321 |
| 514 | 20250425 | 101600 | 5738146600 | 38150 | 38200 | 38200 | 38050 | 678 |
| 515 | 20250425 | 101500 | 5712309200 | 38200 | 38100 | 38200 | 38050 | 2372 |
| 516 | 20250425 | 101400 | 5621848350 | 38100 | 38050 | 38100 | 38050 | 892 |
| 517 | 20250425 | 101300 | 5587870250 | 38100 | 38150 | 38150 | 38050 | 916 |
| 518 | 20250425 | 101200 | 5552970450 | 38150 | 38075 | 38150 | 38075 | 836 |
| 519 | 20250425 | 101100 | 5521115100 | 38100 | 38050 | 38100 | 38050 | 232 |
| 520 | 20250425 | 101000 | 5512281750 | 38050 | 38050 | 38100 | 38000 | 793 |
| 521 | 20250425 | 100900 | 5482111050 | 38050 | 38100 | 38150 | 38050 | 829 |
| 522 | 20250425 | 100800 | 5450525950 | 38100 | 38050 | 38100 | 38050 | 1013 |
| 523 | 20250425 | 100700 | 5411944300 | 38050 | 38050 | 38100 | 38000 | 570 |
| 524 | 20250425 | 100600 | 5390255950 | 38000 | 37950 | 38050 | 37950 | 460 |
| 525 | 20250425 | 100500 | 5372780150 | 37950 | 38000 | 38000 | 37950 | 696 |
| 526 | 20250425 | 100400 | 5346345150 | 38000 | 38050 | 38050 | 38000 | 324 |
| 527 | 20250425 | 100300 | 5334025900 | 38050 | 38050 | 38050 | 38000 | 269 |
| 528 | 20250425 | 100200 | 5323801750 | 38000 | 37950 | 38050 | 37950 | 603 |
| 529 | 20250425 | 100100 | 5300892700 | 37950 | 37950 | 37950 | 37900 | 347 |
| 530 | 20250425 | 100000 | 5287732300 | 37950 | 37900 | 38000 | 37900 | 586 |
| 531 | 20250425 | 095900 | 5265491950 | 37900 | 38000 | 38000 | 37900 | 312 |
| 532 | 20250425 | 095800 | 5253655100 | 38000 | 38000 | 38000 | 37950 | 1349 |
| 533 | 20250425 | 095700 | 5202404575 | 38000 | 38050 | 38050 | 37950 | 2187 |
| 534 | 20250425 | 095600 | 5119319225 | 38100 | 38100 | 38150 | 38050 | 2791 |
| 535 | 20250425 | 095500 | 5013052775 | 38100 | 38175 | 38200 | 38050 | 3171 |
| 536 | 20250425 | 095400 | 4892109250 | 38150 | 38200 | 38200 | 38150 | 653 |
| 537 | 20250425 | 095300 | 4867185650 | 38200 | 38200 | 38200 | 38100 | 1661 |
| 538 | 20250425 | 095200 | 4803821650 | 38150 | 38100 | 38200 | 38100 | 2339 |
| 539 | 20250425 | 095100 | 4714560650 | 38100 | 38050 | 38150 | 38050 | 2595 |
| 540 | 20250425 | 095000 | 4615741600 | 38100 | 38050 | 38100 | 38000 | 1175 |
| 541 | 20250425 | 094900 | 4571036850 | 38000 | 38000 | 38050 | 37950 | 362 |
| 542 | 20250425 | 094800 | 4557279650 | 38000 | 38000 | 38050 | 38000 | 154 |
| 543 | 20250425 | 094700 | 4551426050 | 38000 | 38000 | 38100 | 38000 | 3966 |
| 544 | 20250425 | 094600 | 4400542650 | 37900 | 37900 | 37950 | 37850 | 367 |
| 545 | 20250425 | 094500 | 4386623400 | 37900 | 37850 | 37950 | 37850 | 299 |
| 546 | 20250425 | 094400 | 4375293550 | 37800 | 38000 | 38000 | 37800 | 2616 |
| 547 | 20250425 | 094300 | 4276123650 | 37950 | 37950 | 38000 | 37950 | 580 |
| 548 | 20250425 | 094200 | 4254093600 | 37950 | 37700 | 38050 | 37700 | 3645 |
| 549 | 20250425 | 094100 | 4115814200 | 37700 | 37850 | 37850 | 37700 | 2256 |
| 550 | 20250425 | 094000 | 4030688150 | 37800 | 37850 | 37850 | 37800 | 726 |
| 551 | 20250425 | 093900 | 4003221925 | 37900 | 37900 | 37900 | 37850 | 339 |
| 552 | 20250425 | 093800 | 3990379775 | 37850 | 37850 | 37900 | 37800 | 984 |
| 553 | 20250425 | 093700 | 3953135425 | 37850 | 37900 | 37925 | 37750 | 6956 |
| 554 | 20250425 | 093600 | 3689871750 | 37950 | 37900 | 38000 | 37900 | 558 |
| 555 | 20250425 | 093500 | 3668705500 | 37950 | 37950 | 37950 | 37900 | 799 |
| 556 | 20250425 | 093400 | 3638389750 | 37900 | 37900 | 37950 | 37850 | 3133 |
| 557 | 20250425 | 093300 | 3519654350 | 37900 | 37950 | 37950 | 37900 | 284 |
| 558 | 20250425 | 093200 | 3508888750 | 37900 | 37800 | 37900 | 37750 | 902 |
| 559 | 20250425 | 093100 | 3474761250 | 37800 | 37900 | 37900 | 37750 | 1679 |
| 560 | 20250425 | 093000 | 3411254900 | 37850 | 37950 | 37950 | 37850 | 655 |
| 561 | 20250425 | 092900 | 3386428650 | 37950 | 38100 | 38100 | 37900 | 917 |
| 562 | 20250425 | 092800 | 3351616850 | 38050 | 38100 | 38100 | 38000 | 4981 |
| 563 | 20250425 | 092700 | 3162107450 | 38100 | 38075 | 38150 | 38050 | 4929 |
| 564 | 20250425 | 092600 | 2974260525 | 38100 | 38050 | 38100 | 37950 | 4665 |
| 565 | 20250425 | 092500 | 2796774900 | 38000 | 38000 | 38050 | 37950 | 1510 |
| 566 | 20250425 | 092400 | 2739364850 | 38050 | 37800 | 38050 | 37800 | 5325 |
| 567 | 20250425 | 092300 | 2537341500 | 37850 | 37800 | 37850 | 37750 | 1111 |
| 568 | 20250425 | 092200 | 2495306050 | 37800 | 37750 | 37800 | 37750 | 459 |
| 569 | 20250425 | 092100 | 2477975000 | 37750 | 37650 | 37800 | 37650 | 620 |
| 570 | 20250425 | 092000 | 2454599550 | 37650 | 37525 | 37700 | 37500 | 769 |
| 571 | 20250425 | 091900 | 2425707375 | 37500 | 37450 | 37750 | 37400 | 6036 |
| 572 | 20250425 | 091800 | 2199081425 | 37400 | 37750 | 37900 | 37400 | 11160 |
| 573 | 20250425 | 091700 | 1780226825 | 37750 | 37700 | 37950 | 37700 | 8053 |
| 574 | 20250425 | 091600 | 1475383425 | 37750 | 37950 | 37950 | 37750 | 1844 |
| 575 | 20250425 | 091500 | 1405678825 | 37950 | 37950 | 38050 | 37850 | 1844 |
| 576 | 20250425 | 091400 | 1335659125 | 38000 | 37800 | 38050 | 37700 | 4780 |
| 577 | 20250425 | 091300 | 1154135875 | 37750 | 37600 | 37800 | 37500 | 3251 |
| 578 | 20250425 | 091200 | 1031842225 | 37600 | 37700 | 37700 | 37600 | 447 |
| 579 | 20250425 | 091100 | 1015032025 | 37700 | 37700 | 37750 | 37550 | 1918 |
| 580 | 20250425 | 091000 | 942861475 | 37700 | 37750 | 37900 | 37700 | 2964 |
| 581 | 20250425 | 090900 | 830700125 | 37750 | 37900 | 37900 | 37750 | 2552 |
| 582 | 20250425 | 090800 | 734253275 | 37900 | 37900 | 37950 | 37900 | 319 |
| 583 | 20250425 | 090700 | 722163000 | 37900 | 37925 | 37950 | 37900 | 2093 |
| 584 | 20250425 | 090600 | 642767275 | 37950 | 37925 | 37950 | 37925 | 676 |
| 585 | 20250425 | 090500 | 617116175 | 37925 | 37900 | 37950 | 37850 | 359 |
| 586 | 20250425 | 090400 | 603511050 | 37900 | 37950 | 38050 | 37900 | 1622 |
| 587 | 20250425 | 090300 | 541902750 | 37950 | 37850 | 38050 | 37850 | 5089 |
| 588 | 20250425 | 090200 | 348737200 | 37800 | 37950 | 37950 | 37750 | 1178 |
| 589 | 20250425 | 090100 | 304137650 | 37950 | 37750 | 38050 | 37750 | 5946 |
| 590 | 20250425 | 090000 | 78502750 | 37750 | 37750 | 37750 | 37600 | 2082 |