34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 190000 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 269101 |
| 3 | 20250424 | 185900 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 4 | 20250424 | 185800 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 5 | 20250424 | 185700 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 6 | 20250424 | 185600 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 7 | 20250424 | 185500 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 8 | 20250424 | 185400 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 9 | 20250424 | 185300 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 10 | 20250424 | 185200 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 11 | 20250424 | 185100 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 12 | 20250424 | 185000 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 13 | 20250424 | 184900 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 14 | 20250424 | 184800 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 15 | 20250424 | 184700 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 16 | 20250424 | 184600 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 17 | 20250424 | 184500 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 18 | 20250424 | 184400 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 19 | 20250424 | 184300 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 20 | 20250424 | 184200 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 21 | 20250424 | 184100 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 22 | 20250424 | 184000 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 23 | 20250424 | 183900 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 24 | 20250424 | 183800 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 25 | 20250424 | 183700 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 26 | 20250424 | 183600 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 27 | 20250424 | 183500 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 28 | 20250424 | 183400 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 29 | 20250424 | 183300 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 30 | 20250424 | 183200 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 31 | 20250424 | 183100 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 32 | 20250424 | 183000 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 269101 |
| 33 | 20250424 | 182900 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 34 | 20250424 | 182800 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 35 | 20250424 | 182700 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 36 | 20250424 | 182600 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 37 | 20250424 | 182500 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 38 | 20250424 | 182400 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 39 | 20250424 | 182300 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 40 | 20250424 | 182200 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 41 | 20250424 | 182100 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 42 | 20250424 | 182000 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 43 | 20250424 | 181900 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 44 | 20250424 | 181800 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 45 | 20250424 | 181700 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 46 | 20250424 | 181600 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 47 | 20250424 | 181500 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 48 | 20250424 | 181400 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 49 | 20250424 | 181300 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 50 | 20250424 | 181200 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 51 | 20250424 | 181100 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 52 | 20250424 | 181000 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 53 | 20250424 | 180900 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 54 | 20250424 | 180800 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 55 | 20250424 | 180700 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 56 | 20250424 | 180600 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 57 | 20250424 | 180500 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 58 | 20250424 | 180400 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 59 | 20250424 | 180300 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 60 | 20250424 | 180200 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 61 | 20250424 | 180100 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 62 | 20250424 | 180000 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 269101 |
| 63 | 20250424 | 175900 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 64 | 20250424 | 175800 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 65 | 20250424 | 175700 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 66 | 20250424 | 175600 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 67 | 20250424 | 175500 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 68 | 20250424 | 175400 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 69 | 20250424 | 175300 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 70 | 20250424 | 175200 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 71 | 20250424 | 175100 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 72 | 20250424 | 175000 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 73 | 20250424 | 174900 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 74 | 20250424 | 174800 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 75 | 20250424 | 174700 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 76 | 20250424 | 174600 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 77 | 20250424 | 174500 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 78 | 20250424 | 174400 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 79 | 20250424 | 174300 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 80 | 20250424 | 174200 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 81 | 20250424 | 174100 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 82 | 20250424 | 174000 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 83 | 20250424 | 173900 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 84 | 20250424 | 173800 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 85 | 20250424 | 173700 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 86 | 20250424 | 173600 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 87 | 20250424 | 173500 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 88 | 20250424 | 173400 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 89 | 20250424 | 173300 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 90 | 20250424 | 173200 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 91 | 20250424 | 173100 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 92 | 20250424 | 173000 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 269101 |
| 93 | 20250424 | 172900 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 94 | 20250424 | 172800 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 95 | 20250424 | 172700 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 96 | 20250424 | 172600 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 97 | 20250424 | 172500 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 98 | 20250424 | 172400 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 99 | 20250424 | 172300 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 100 | 20250424 | 172200 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 101 | 20250424 | 172100 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 102 | 20250424 | 172000 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 103 | 20250424 | 171900 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 104 | 20250424 | 171800 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 105 | 20250424 | 171700 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 106 | 20250424 | 171600 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 107 | 20250424 | 171500 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 108 | 20250424 | 171400 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 109 | 20250424 | 171300 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 110 | 20250424 | 171200 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 111 | 20250424 | 171100 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 112 | 20250424 | 171000 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 113 | 20250424 | 170900 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 114 | 20250424 | 170800 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 115 | 20250424 | 170700 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 116 | 20250424 | 170600 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 117 | 20250424 | 170500 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 118 | 20250424 | 170400 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 119 | 20250424 | 170300 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 120 | 20250424 | 170200 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 121 | 20250424 | 170100 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 122 | 20250424 | 170000 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 269101 |
| 123 | 20250424 | 165900 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 124 | 20250424 | 165800 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 125 | 20250424 | 165700 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 126 | 20250424 | 165600 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 127 | 20250424 | 165500 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 128 | 20250424 | 165400 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 129 | 20250424 | 165300 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 130 | 20250424 | 165200 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 131 | 20250424 | 165100 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 132 | 20250424 | 165000 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 133 | 20250424 | 164900 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 134 | 20250424 | 164800 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 135 | 20250424 | 164700 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 136 | 20250424 | 164600 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 137 | 20250424 | 164500 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 138 | 20250424 | 164400 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 139 | 20250424 | 164300 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 140 | 20250424 | 164200 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 141 | 20250424 | 164100 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 142 | 20250424 | 164000 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 143 | 20250424 | 163900 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 144 | 20250424 | 163800 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 145 | 20250424 | 163700 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 146 | 20250424 | 163600 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 147 | 20250424 | 163500 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 148 | 20250424 | 163400 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 149 | 20250424 | 163300 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 150 | 20250424 | 163200 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 151 | 20250424 | 163100 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 152 | 20250424 | 163000 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 269101 |
| 153 | 20250424 | 162900 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 154 | 20250424 | 162800 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 155 | 20250424 | 162700 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 156 | 20250424 | 162600 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 157 | 20250424 | 162500 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 158 | 20250424 | 162400 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 159 | 20250424 | 162300 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 160 | 20250424 | 162200 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 161 | 20250424 | 162100 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 162 | 20250424 | 162000 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 163 | 20250424 | 161900 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 164 | 20250424 | 161800 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 165 | 20250424 | 161700 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 166 | 20250424 | 161600 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 167 | 20250424 | 161500 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 168 | 20250424 | 161400 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 169 | 20250424 | 161300 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 170 | 20250424 | 161200 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 171 | 20250424 | 161100 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 172 | 20250424 | 161000 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 173 | 20250424 | 160900 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 174 | 20250424 | 160800 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 175 | 20250424 | 160700 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 176 | 20250424 | 160600 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 177 | 20250424 | 160500 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 178 | 20250424 | 160400 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 179 | 20250424 | 160300 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 180 | 20250424 | 160200 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 181 | 20250424 | 160100 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 182 | 20250424 | 160000 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 269101 |
| 183 | 20250424 | 155900 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 184 | 20250424 | 155800 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 185 | 20250424 | 155700 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 186 | 20250424 | 155600 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 187 | 20250424 | 155500 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 188 | 20250424 | 155400 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 189 | 20250424 | 155300 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 190 | 20250424 | 155200 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 191 | 20250424 | 155100 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 192 | 20250424 | 155000 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 193 | 20250424 | 154900 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 194 | 20250424 | 154800 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 195 | 20250424 | 154700 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 196 | 20250424 | 154600 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 197 | 20250424 | 154500 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 198 | 20250424 | 154400 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 199 | 20250424 | 154300 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 200 | 20250424 | 154200 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 201 | 20250424 | 154100 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 202 | 20250424 | 154000 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 203 | 20250424 | 153900 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 204 | 20250424 | 153800 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 205 | 20250424 | 153700 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 206 | 20250424 | 153600 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 207 | 20250424 | 153500 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 208 | 20250424 | 153400 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 209 | 20250424 | 153300 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 210 | 20250424 | 153200 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 211 | 20250424 | 153100 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 212 | 20250424 | 153000 | 189918268600 | 26900 | 26900 | 26900 | 26900 | 538202 |
| 213 | 20250424 | 152900 | 182679451700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 214 | 20250424 | 152800 | 182679451700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 215 | 20250424 | 152700 | 182679451700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 216 | 20250424 | 152600 | 182679451700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 217 | 20250424 | 152500 | 182679451700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 218 | 20250424 | 152400 | 182679451700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 219 | 20250424 | 152300 | 182679451700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 220 | 20250424 | 152200 | 182679451700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 221 | 20250424 | 152100 | 182679451700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 222 | 20250424 | 152000 | 182679451700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 223 | 20250424 | 151900 | 182679451700 | 26900 | 26900 | 26900 | 26850 | 13868 |
| 224 | 20250424 | 151800 | 182306885800 | 26900 | 26800 | 26900 | 26800 | 26677 |
| 225 | 20250424 | 151700 | 181590616350 | 26850 | 26800 | 26850 | 26800 | 11654 |
| 226 | 20250424 | 151600 | 181277815200 | 26850 | 26850 | 26850 | 26800 | 14371 |
| 227 | 20250424 | 151500 | 180892083550 | 26850 | 26850 | 26850 | 26800 | 11276 |
| 228 | 20250424 | 151400 | 180589508500 | 26850 | 26850 | 26850 | 26800 | 9742 |
| 229 | 20250424 | 151300 | 180327965200 | 26850 | 26850 | 26850 | 26800 | 14217 |
| 230 | 20250424 | 151200 | 179946420150 | 26850 | 26900 | 26900 | 26800 | 15075 |
| 231 | 20250424 | 151100 | 179541508775 | 26900 | 26850 | 26900 | 26800 | 22234 |
| 232 | 20250424 | 151000 | 178944524200 | 26850 | 26850 | 26850 | 26800 | 10747 |
| 233 | 20250424 | 150900 | 178655986375 | 26800 | 26800 | 26850 | 26800 | 10421 |
| 234 | 20250424 | 150800 | 178376285650 | 26850 | 26825 | 26850 | 26800 | 8347 |
| 235 | 20250424 | 150700 | 178152275100 | 26800 | 26850 | 26850 | 26800 | 10438 |
| 236 | 20250424 | 150600 | 177872200925 | 26850 | 26850 | 26850 | 26800 | 7217 |
| 237 | 20250424 | 150500 | 177678446375 | 26850 | 26850 | 26850 | 26800 | 12167 |
| 238 | 20250424 | 150400 | 177351942875 | 26850 | 26900 | 26900 | 26800 | 9793 |
| 239 | 20250424 | 150300 | 177088981675 | 26900 | 26900 | 26900 | 26800 | 39524 |
| 240 | 20250424 | 150200 | 176027542575 | 26900 | 26900 | 26900 | 26850 | 11554 |
| 241 | 20250424 | 150100 | 175716821350 | 26900 | 26900 | 26950 | 26850 | 13880 |
| 242 | 20250424 | 150000 | 175343366325 | 26950 | 26950 | 26950 | 26850 | 28927 |
| 243 | 20250424 | 145900 | 174565231175 | 26900 | 26950 | 26950 | 26900 | 7832 |
| 244 | 20250424 | 145800 | 174354271175 | 26950 | 26900 | 26950 | 26850 | 105545 |
| 245 | 20250424 | 145700 | 171513239800 | 26900 | 26900 | 26950 | 26850 | 47596 |
| 246 | 20250424 | 145600 | 170232788000 | 26950 | 26950 | 26950 | 26900 | 23861 |
| 247 | 20250424 | 145500 | 169589790700 | 26900 | 26950 | 26950 | 26900 | 16369 |
| 248 | 20250424 | 145400 | 169148746500 | 26925 | 26900 | 26950 | 26850 | 82921 |
| 249 | 20250424 | 145300 | 166915168525 | 26950 | 26900 | 26950 | 26850 | 59068 |
| 250 | 20250424 | 145200 | 165326363750 | 26900 | 26900 | 26900 | 26850 | 7940 |
| 251 | 20250424 | 145100 | 165112859400 | 26900 | 26900 | 26900 | 26850 | 8786 |
| 252 | 20250424 | 145000 | 164876605350 | 26900 | 26850 | 26900 | 26850 | 12006 |
| 253 | 20250424 | 144900 | 164553826925 | 26900 | 26850 | 26900 | 26850 | 8215 |
| 254 | 20250424 | 144800 | 164332890475 | 26900 | 26900 | 26900 | 26850 | 14994 |
| 255 | 20250424 | 144700 | 163929753250 | 26850 | 26900 | 26900 | 26850 | 11036 |
| 256 | 20250424 | 144600 | 163632998850 | 26900 | 26875 | 26900 | 26850 | 10911 |
| 257 | 20250424 | 144500 | 163339594225 | 26900 | 26875 | 26900 | 26875 | 9603 |
| 258 | 20250424 | 144400 | 163081343625 | 26900 | 26900 | 26900 | 26850 | 34684 |
| 259 | 20250424 | 144300 | 162148468725 | 26900 | 26850 | 26900 | 26850 | 6739 |
| 260 | 20250424 | 144200 | 161967371900 | 26850 | 26850 | 26900 | 26800 | 21346 |
| 261 | 20250424 | 144100 | 161394222975 | 26850 | 26900 | 26900 | 26850 | 48559 |
| 262 | 20250424 | 144000 | 160090263925 | 26850 | 26900 | 26900 | 26800 | 7906 |
| 263 | 20250424 | 143900 | 159877836525 | 26900 | 26850 | 26900 | 26800 | 16273 |
| 264 | 20250424 | 143800 | 159440869900 | 26800 | 26850 | 26900 | 26800 | 19646 |
| 265 | 20250424 | 143700 | 158913286150 | 26850 | 26825 | 26900 | 26800 | 29859 |
| 266 | 20250424 | 143600 | 158111596250 | 26825 | 26850 | 26850 | 26800 | 40783 |
| 267 | 20250424 | 143500 | 157016744100 | 26850 | 26775 | 26850 | 26750 | 38007 |
| 268 | 20250424 | 143400 | 155998303000 | 26775 | 26850 | 26850 | 26750 | 26007 |
| 269 | 20250424 | 143300 | 155301060525 | 26800 | 26800 | 26850 | 26800 | 4855 |
| 270 | 20250424 | 143200 | 155170817550 | 26850 | 26825 | 26850 | 26750 | 58740 |
| 271 | 20250424 | 143100 | 153596527425 | 26800 | 26850 | 26850 | 26800 | 13890 |
| 272 | 20250424 | 143000 | 153224100200 | 26850 | 26850 | 26850 | 26800 | 6132 |
| 273 | 20250424 | 142900 | 153059475725 | 26850 | 26850 | 26850 | 26800 | 26079 |
| 274 | 20250424 | 142800 | 152359267525 | 26850 | 26850 | 26900 | 26825 | 62949 |
| 275 | 20250424 | 142700 | 150669036725 | 26825 | 26750 | 26850 | 26750 | 90227 |
| 276 | 20250424 | 142600 | 148249424375 | 26800 | 26800 | 26800 | 26750 | 5486 |
| 277 | 20250424 | 142500 | 148102431950 | 26800 | 26800 | 26800 | 26750 | 9185 |
| 278 | 20250424 | 142400 | 147856385775 | 26800 | 26750 | 26800 | 26750 | 6203 |
| 279 | 20250424 | 142300 | 147690251450 | 26800 | 26750 | 26800 | 26700 | 39953 |
| 280 | 20250424 | 142200 | 146621448025 | 26700 | 26750 | 26750 | 26700 | 9143 |
| 281 | 20250424 | 142100 | 146376952025 | 26750 | 26700 | 26750 | 26650 | 48208 |
| 282 | 20250424 | 142000 | 145089758725 | 26700 | 26700 | 26700 | 26650 | 5874 |
| 283 | 20250424 | 141900 | 144933077475 | 26700 | 26650 | 26700 | 26650 | 3421 |
| 284 | 20250424 | 141800 | 144841819975 | 26700 | 26650 | 26700 | 26650 | 3076 |
| 285 | 20250424 | 141700 | 144759710375 | 26650 | 26650 | 26700 | 26650 | 10018 |
| 286 | 20250424 | 141600 | 144492590475 | 26650 | 26700 | 26700 | 26650 | 3644 |
| 287 | 20250424 | 141500 | 144395399025 | 26700 | 26700 | 26700 | 26650 | 2651 |
| 288 | 20250424 | 141400 | 144324696550 | 26700 | 26700 | 26700 | 26650 | 8081 |
| 289 | 20250424 | 141300 | 144109141550 | 26700 | 26700 | 26700 | 26650 | 4455 |
| 290 | 20250424 | 141200 | 143990363000 | 26700 | 26700 | 26700 | 26650 | 3472 |
| 291 | 20250424 | 141100 | 143897783950 | 26650 | 26675 | 26700 | 26650 | 4932 |
| 292 | 20250424 | 141000 | 143766257925 | 26650 | 26650 | 26700 | 26600 | 24976 |
| 293 | 20250424 | 140900 | 143100720425 | 26675 | 26700 | 26700 | 26650 | 5252 |
| 294 | 20250424 | 140800 | 142960731100 | 26650 | 26700 | 26700 | 26650 | 10439 |
| 295 | 20250424 | 140700 | 142682483300 | 26700 | 26650 | 26700 | 26650 | 4444 |
| 296 | 20250424 | 140600 | 142563991600 | 26650 | 26650 | 26700 | 26600 | 14915 |
| 297 | 20250424 | 140500 | 142166510675 | 26700 | 26650 | 26700 | 26650 | 14209 |
| 298 | 20250424 | 140400 | 141787783875 | 26650 | 26700 | 26700 | 26650 | 4433 |
| 299 | 20250424 | 140300 | 141669565000 | 26700 | 26675 | 26700 | 26650 | 5951 |
| 300 | 20250424 | 140200 | 141510917500 | 26675 | 26675 | 26675 | 26650 | 2590 |
| 301 | 20250424 | 140100 | 141441857725 | 26675 | 26675 | 26700 | 26650 | 2300 |
| 302 | 20250424 | 140000 | 141380535600 | 26650 | 26700 | 26700 | 26650 | 13957 |
| 303 | 20250424 | 135900 | 141008491375 | 26700 | 26700 | 26700 | 26650 | 3246 |
| 304 | 20250424 | 135800 | 140921833125 | 26700 | 26700 | 26700 | 26650 | 10269 |
| 305 | 20250424 | 135700 | 140647724050 | 26700 | 26700 | 26700 | 26675 | 3624 |
| 306 | 20250424 | 135600 | 140550984875 | 26700 | 26700 | 26700 | 26675 | 2385 |
| 307 | 20250424 | 135500 | 140487311725 | 26700 | 26675 | 26700 | 26650 | 3726 |
| 308 | 20250424 | 135400 | 140387889275 | 26700 | 26625 | 26700 | 26625 | 22258 |
| 309 | 20250424 | 135300 | 139794558250 | 26650 | 26600 | 26650 | 26575 | 25053 |
| 310 | 20250424 | 135200 | 139127957525 | 26600 | 26600 | 26600 | 26550 | 11640 |
| 311 | 20250424 | 135100 | 138818561300 | 26600 | 26550 | 26600 | 26550 | 5187 |
| 312 | 20250424 | 135000 | 138680772250 | 26550 | 26600 | 26600 | 26550 | 2990 |
| 313 | 20250424 | 134900 | 138601290925 | 26600 | 26600 | 26600 | 26550 | 1296 |
| 314 | 20250424 | 134800 | 138566843825 | 26550 | 26550 | 26600 | 26550 | 7993 |
| 315 | 20250424 | 134700 | 138354483300 | 26600 | 26550 | 26600 | 26550 | 12632 |
| 316 | 20250424 | 134600 | 138018991550 | 26600 | 26600 | 26600 | 26550 | 5583 |
| 317 | 20250424 | 134500 | 137870629275 | 26600 | 26600 | 26600 | 26550 | 3655 |
| 318 | 20250424 | 134400 | 137773510625 | 26600 | 26600 | 26600 | 26550 | 5415 |
| 319 | 20250424 | 134300 | 137629634075 | 26600 | 26600 | 26600 | 26550 | 3335 |
| 320 | 20250424 | 134200 | 137540979675 | 26600 | 26600 | 26650 | 26550 | 41047 |
| 321 | 20250424 | 134100 | 136450390150 | 26550 | 26575 | 26650 | 26550 | 8125 |
| 322 | 20250424 | 134000 | 136234267075 | 26550 | 26550 | 26650 | 26550 | 26274 |
| 323 | 20250424 | 133900 | 135535307350 | 26600 | 26550 | 26600 | 26500 | 8546 |
| 324 | 20250424 | 133800 | 135308381775 | 26550 | 26550 | 26550 | 26500 | 5646 |
| 325 | 20250424 | 133700 | 135158625400 | 26550 | 26550 | 26550 | 26500 | 12528 |
| 326 | 20250424 | 133600 | 134826552100 | 26550 | 26550 | 26550 | 26500 | 17223 |
| 327 | 20250424 | 133500 | 134369518775 | 26550 | 26575 | 26575 | 26500 | 16958 |
| 328 | 20250424 | 133400 | 133919298200 | 26575 | 26600 | 26600 | 26550 | 8765 |
| 329 | 20250424 | 133300 | 133686517375 | 26550 | 26600 | 26600 | 26550 | 4050 |
| 330 | 20250424 | 133200 | 133578912675 | 26550 | 26600 | 26600 | 26550 | 5388 |
| 331 | 20250424 | 133100 | 133435792050 | 26550 | 26650 | 26650 | 26550 | 16490 |
| 332 | 20250424 | 133000 | 132997169900 | 26600 | 26600 | 26650 | 26600 | 2178 |
| 333 | 20250424 | 132900 | 132939156450 | 26600 | 26650 | 26650 | 26600 | 1957 |
| 334 | 20250424 | 132800 | 132887030650 | 26650 | 26650 | 26650 | 26600 | 2653 |
| 335 | 20250424 | 132700 | 132816352075 | 26650 | 26600 | 26650 | 26600 | 7190 |
| 336 | 20250424 | 132600 | 132625020175 | 26650 | 26600 | 26650 | 26600 | 1979 |
| 337 | 20250424 | 132500 | 132572328875 | 26650 | 26600 | 26650 | 26600 | 7682 |
| 338 | 20250424 | 132400 | 132367878375 | 26600 | 26650 | 26650 | 26600 | 19808 |
| 339 | 20250424 | 132300 | 131840620100 | 26650 | 26600 | 26650 | 26600 | 2154 |
| 340 | 20250424 | 132200 | 131783244050 | 26600 | 26650 | 26650 | 26600 | 12916 |
| 341 | 20250424 | 132100 | 131439084950 | 26650 | 26650 | 26650 | 26600 | 2114 |
| 342 | 20250424 | 132000 | 131382773650 | 26600 | 26650 | 26650 | 26550 | 22984 |
| 343 | 20250424 | 131900 | 130771355350 | 26600 | 26650 | 26650 | 26600 | 2523 |
| 344 | 20250424 | 131800 | 130704133950 | 26650 | 26650 | 26650 | 26600 | 1820 |
| 345 | 20250424 | 131700 | 130655656975 | 26625 | 26650 | 26650 | 26600 | 3940 |
| 346 | 20250424 | 131600 | 130550668900 | 26600 | 26650 | 26650 | 26600 | 12379 |
| 347 | 20250424 | 131500 | 130220823050 | 26650 | 26650 | 26650 | 26600 | 2275 |
| 348 | 20250424 | 131400 | 130160212675 | 26650 | 26650 | 26650 | 26600 | 9930 |
| 349 | 20250424 | 131300 | 129895594425 | 26650 | 26650 | 26650 | 26600 | 5652 |
| 350 | 20250424 | 131200 | 129745144875 | 26650 | 26600 | 26650 | 26600 | 5906 |
| 351 | 20250424 | 131100 | 129587914675 | 26650 | 26650 | 26650 | 26600 | 4163 |
| 352 | 20250424 | 131000 | 129477055275 | 26650 | 26650 | 26650 | 26600 | 3922 |
| 353 | 20250424 | 130900 | 129372540000 | 26650 | 26650 | 26650 | 26600 | 3879 |
| 354 | 20250424 | 130800 | 129269190350 | 26650 | 26650 | 26650 | 26600 | 1892 |
| 355 | 20250424 | 130700 | 129218796050 | 26650 | 26650 | 26650 | 26600 | 2440 |
| 356 | 20250424 | 130600 | 129153801550 | 26650 | 26650 | 26650 | 26600 | 1750 |
| 357 | 20250424 | 130500 | 129107189750 | 26650 | 26650 | 26650 | 26600 | 3614 |
| 358 | 20250424 | 130400 | 129010896000 | 26600 | 26650 | 26650 | 26600 | 10228 |
| 359 | 20250424 | 130300 | 128738355500 | 26600 | 26650 | 26650 | 26600 | 2836 |
| 360 | 20250424 | 130200 | 128662850950 | 26650 | 26650 | 26650 | 26600 | 8887 |
| 361 | 20250424 | 130100 | 128426039250 | 26600 | 26675 | 26700 | 26600 | 14701 |
| 362 | 20250424 | 130000 | 128034278800 | 26675 | 26700 | 26700 | 26650 | 5157 |
| 363 | 20250424 | 125900 | 127896692850 | 26700 | 26700 | 26700 | 26650 | 2078 |
| 364 | 20250424 | 125800 | 127841229250 | 26650 | 26700 | 26700 | 26650 | 6578 |
| 365 | 20250424 | 125700 | 127665613700 | 26650 | 26700 | 26700 | 26650 | 2864 |
| 366 | 20250424 | 125600 | 127589181425 | 26650 | 26700 | 26700 | 26650 | 2711 |
| 367 | 20250424 | 125500 | 127516863600 | 26700 | 26700 | 26700 | 26650 | 1847 |
| 368 | 20250424 | 125400 | 127467557100 | 26650 | 26700 | 26700 | 26650 | 5444 |
| 369 | 20250424 | 125300 | 127322375000 | 26700 | 26700 | 26700 | 26650 | 3697 |
| 370 | 20250424 | 125200 | 127223747900 | 26650 | 26650 | 26700 | 26600 | 7543 |
| 371 | 20250424 | 125100 | 127022645800 | 26700 | 26650 | 26700 | 26600 | 4492 |
| 372 | 20250424 | 125000 | 126902956900 | 26650 | 26675 | 26700 | 26600 | 14192 |
| 373 | 20250424 | 124900 | 126524597800 | 26700 | 26700 | 26700 | 26650 | 5818 |
| 374 | 20250424 | 124800 | 126369446675 | 26650 | 26650 | 26700 | 26600 | 7596 |
| 375 | 20250424 | 124700 | 126166978550 | 26650 | 26650 | 26650 | 26600 | 6097 |
| 376 | 20250424 | 124600 | 126004505775 | 26650 | 26650 | 26650 | 26600 | 6621 |
| 377 | 20250424 | 124500 | 125828099475 | 26650 | 26600 | 26650 | 26600 | 6609 |
| 378 | 20250424 | 124400 | 125652236100 | 26650 | 26600 | 26650 | 26550 | 25777 |
| 379 | 20250424 | 124300 | 124966505400 | 26600 | 26575 | 26600 | 26550 | 4499 |
| 380 | 20250424 | 124200 | 124846968200 | 26550 | 26575 | 26600 | 26500 | 25734 |
| 381 | 20250424 | 124100 | 124163648425 | 26550 | 26550 | 26600 | 26500 | 14369 |
| 382 | 20250424 | 124000 | 123782142275 | 26550 | 26600 | 26600 | 26500 | 29028 |
| 383 | 20250424 | 123900 | 123011542625 | 26550 | 26600 | 26600 | 26550 | 6555 |
| 384 | 20250424 | 123800 | 122837278950 | 26600 | 26600 | 26650 | 26550 | 4863 |
| 385 | 20250424 | 123700 | 122707999250 | 26600 | 26650 | 26650 | 26600 | 17875 |
| 386 | 20250424 | 123600 | 122232471850 | 26600 | 26650 | 26650 | 26600 | 1683 |
| 387 | 20250424 | 123500 | 122187631800 | 26650 | 26600 | 26650 | 26600 | 10206 |
| 388 | 20250424 | 123400 | 121916060650 | 26600 | 26650 | 26650 | 26600 | 3499 |
| 389 | 20250424 | 123300 | 121822870500 | 26600 | 26650 | 26650 | 26600 | 2549 |
| 390 | 20250424 | 123200 | 121754962975 | 26650 | 26650 | 26650 | 26600 | 3784 |
| 391 | 20250424 | 123100 | 121654228650 | 26650 | 26600 | 26650 | 26600 | 4965 |
| 392 | 20250424 | 123000 | 121522079425 | 26650 | 26650 | 26650 | 26600 | 3143 |
| 393 | 20250424 | 122900 | 121438334575 | 26650 | 26650 | 26650 | 26600 | 2567 |
| 394 | 20250424 | 122800 | 121369954975 | 26650 | 26600 | 26650 | 26600 | 16859 |
| 395 | 20250424 | 122700 | 120920729050 | 26600 | 26650 | 26650 | 26600 | 7489 |
| 396 | 20250424 | 122600 | 120721261975 | 26600 | 26650 | 26650 | 26600 | 2062 |
| 397 | 20250424 | 122500 | 120666347825 | 26650 | 26650 | 26650 | 26600 | 2486 |
| 398 | 20250424 | 122400 | 120600116550 | 26650 | 26650 | 26650 | 26600 | 5244 |
| 399 | 20250424 | 122300 | 120460503200 | 26600 | 26650 | 26650 | 26600 | 3369 |
| 400 | 20250424 | 122200 | 120370765150 | 26650 | 26650 | 26650 | 26600 | 3386 |
| 401 | 20250424 | 122100 | 120280538025 | 26625 | 26700 | 26700 | 26600 | 12566 |
| 402 | 20250424 | 122000 | 119945582225 | 26700 | 26650 | 26700 | 26650 | 5132 |
| 403 | 20250424 | 121900 | 119808719700 | 26675 | 26650 | 26700 | 26650 | 9310 |
| 404 | 20250424 | 121800 | 119560510025 | 26700 | 26675 | 26700 | 26650 | 2500 |
| 405 | 20250424 | 121700 | 119493788125 | 26650 | 26700 | 26700 | 26650 | 2358 |
| 406 | 20250424 | 121600 | 119430850750 | 26700 | 26700 | 26700 | 26650 | 1688 |
| 407 | 20250424 | 121500 | 119385799850 | 26700 | 26700 | 26700 | 26650 | 2300 |
| 408 | 20250424 | 121400 | 119324398200 | 26650 | 26700 | 26700 | 26650 | 2147 |
| 409 | 20250424 | 121300 | 119267115050 | 26700 | 26700 | 26700 | 26650 | 2094 |
| 410 | 20250424 | 121200 | 119211219800 | 26700 | 26700 | 26700 | 26650 | 2060 |
| 411 | 20250424 | 121100 | 119156230000 | 26700 | 26700 | 26700 | 26650 | 1956 |
| 412 | 20250424 | 121000 | 119104051000 | 26650 | 26700 | 26700 | 26650 | 2291 |
| 413 | 20250424 | 120900 | 119042909950 | 26650 | 26700 | 26700 | 26600 | 28325 |
| 414 | 20250424 | 120800 | 118288077675 | 26675 | 26700 | 26700 | 26650 | 3498 |
| 415 | 20250424 | 120700 | 118194738225 | 26700 | 26700 | 26700 | 26650 | 2664 |
| 416 | 20250424 | 120600 | 118123633675 | 26700 | 26700 | 26700 | 26650 | 2490 |
| 417 | 20250424 | 120500 | 118057160700 | 26700 | 26700 | 26700 | 26650 | 12972 |
| 418 | 20250424 | 120400 | 117710846225 | 26700 | 26650 | 26700 | 26600 | 18622 |
| 419 | 20250424 | 120300 | 117214513275 | 26650 | 26600 | 26650 | 26600 | 8386 |
| 420 | 20250424 | 120200 | 116991060625 | 26600 | 26700 | 26700 | 26600 | 31265 |
| 421 | 20250424 | 120100 | 116158235375 | 26650 | 26700 | 26700 | 26650 | 7404 |
| 422 | 20250424 | 120000 | 115960588425 | 26700 | 26750 | 26750 | 26650 | 14261 |
| 423 | 20250424 | 115900 | 115579879675 | 26750 | 26750 | 26750 | 26700 | 19693 |
| 424 | 20250424 | 115800 | 115053894625 | 26700 | 26750 | 26750 | 26700 | 2314 |
| 425 | 20250424 | 115700 | 114992031525 | 26750 | 26700 | 26750 | 26650 | 16743 |
| 426 | 20250424 | 115600 | 114544939375 | 26700 | 26750 | 26750 | 26650 | 29629 |
| 427 | 20250424 | 115500 | 113753854125 | 26750 | 26750 | 26750 | 26700 | 6814 |
| 428 | 20250424 | 115400 | 113571831100 | 26700 | 26800 | 26800 | 26700 | 29111 |
| 429 | 20250424 | 115300 | 112793206425 | 26800 | 26800 | 26800 | 26750 | 5414 |
| 430 | 20250424 | 115200 | 112648218775 | 26800 | 26800 | 26800 | 26750 | 3877 |
| 431 | 20250424 | 115100 | 112544334325 | 26800 | 26800 | 26800 | 26750 | 3253 |
| 432 | 20250424 | 115000 | 112457161525 | 26750 | 26750 | 26800 | 26750 | 4152 |
| 433 | 20250424 | 114900 | 112345901975 | 26800 | 26800 | 26800 | 26750 | 3463 |
| 434 | 20250424 | 114800 | 112253133650 | 26800 | 26800 | 26800 | 26750 | 4178 |
| 435 | 20250424 | 114700 | 112141199650 | 26800 | 26775 | 26800 | 26750 | 2856 |
| 436 | 20250424 | 114600 | 112064719825 | 26800 | 26800 | 26800 | 26750 | 13146 |
| 437 | 20250424 | 114500 | 111712533900 | 26800 | 26800 | 26800 | 26750 | 2048 |
| 438 | 20250424 | 114400 | 111657683275 | 26775 | 26800 | 26800 | 26750 | 3421 |
| 439 | 20250424 | 114300 | 111566043050 | 26800 | 26750 | 26800 | 26750 | 6123 |
| 440 | 20250424 | 114200 | 111402030375 | 26800 | 26750 | 26800 | 26750 | 3778 |
| 441 | 20250424 | 114100 | 111300800475 | 26750 | 26850 | 26850 | 26750 | 8027 |
| 442 | 20250424 | 114000 | 111085673375 | 26850 | 26800 | 26850 | 26775 | 10967 |
| 443 | 20250424 | 113900 | 110791754800 | 26775 | 26850 | 26850 | 26750 | 5432 |
| 444 | 20250424 | 113800 | 110646174950 | 26800 | 26800 | 26850 | 26750 | 9767 |
| 445 | 20250424 | 113700 | 110384489600 | 26800 | 26850 | 26850 | 26750 | 12538 |
| 446 | 20250424 | 113600 | 110048490300 | 26800 | 26850 | 26850 | 26800 | 26768 |
| 447 | 20250424 | 113500 | 109330923850 | 26850 | 26850 | 26850 | 26800 | 12172 |
| 448 | 20250424 | 113400 | 109004131375 | 26850 | 26850 | 26850 | 26800 | 16488 |
| 449 | 20250424 | 113300 | 108561451275 | 26800 | 26850 | 26900 | 26800 | 17974 |
| 450 | 20250424 | 113200 | 108078942325 | 26850 | 26900 | 26900 | 26800 | 31071 |
| 451 | 20250424 | 113100 | 107244394850 | 26850 | 26850 | 26900 | 26800 | 26487 |
| 452 | 20250424 | 113000 | 106532684525 | 26850 | 26800 | 26850 | 26775 | 78354 |
| 453 | 20250424 | 112900 | 104430647050 | 26800 | 26800 | 26800 | 26750 | 7491 |
| 454 | 20250424 | 112800 | 104229954875 | 26800 | 26800 | 26800 | 26750 | 6762 |
| 455 | 20250424 | 112700 | 104048836100 | 26800 | 26800 | 26800 | 26750 | 10111 |
| 456 | 20250424 | 112600 | 103777881875 | 26800 | 26775 | 26800 | 26750 | 21728 |
| 457 | 20250424 | 112500 | 103195603575 | 26750 | 26700 | 26800 | 26650 | 23280 |
| 458 | 20250424 | 112400 | 102573283275 | 26700 | 26750 | 26800 | 26650 | 42649 |
| 459 | 20250424 | 112300 | 101433763150 | 26800 | 26750 | 26800 | 26700 | 45018 |
| 460 | 20250424 | 112200 | 100229221175 | 26750 | 26750 | 26750 | 26700 | 5290 |
| 461 | 20250424 | 112100 | 100087751450 | 26750 | 26750 | 26750 | 26700 | 6592 |
| 462 | 20250424 | 112000 | 99911430725 | 26750 | 26700 | 26750 | 26650 | 19711 |
| 463 | 20250424 | 111900 | 99385130075 | 26650 | 26700 | 26700 | 26650 | 5533 |
| 464 | 20250424 | 111800 | 99237515300 | 26700 | 26700 | 26700 | 26650 | 4697 |
| 465 | 20250424 | 111700 | 99112114400 | 26700 | 26700 | 26700 | 26650 | 11566 |
| 466 | 20250424 | 111600 | 98803317350 | 26700 | 26700 | 26700 | 26650 | 6896 |
| 467 | 20250424 | 111500 | 98619283875 | 26650 | 26700 | 26700 | 26650 | 5643 |
| 468 | 20250424 | 111400 | 98468680550 | 26650 | 26700 | 26700 | 26650 | 3827 |
| 469 | 20250424 | 111300 | 98366529025 | 26700 | 26700 | 26700 | 26650 | 7848 |
| 470 | 20250424 | 111200 | 98157008275 | 26650 | 26700 | 26700 | 26650 | 5240 |
| 471 | 20250424 | 111100 | 98017175250 | 26650 | 26700 | 26700 | 26650 | 5046 |
| 472 | 20250424 | 111000 | 97882489400 | 26700 | 26700 | 26700 | 26650 | 6072 |
| 473 | 20250424 | 110900 | 97720453325 | 26650 | 26675 | 26700 | 26650 | 5938 |
| 474 | 20250424 | 110800 | 97561960350 | 26700 | 26700 | 26700 | 26650 | 4531 |
| 475 | 20250424 | 110700 | 97441048100 | 26675 | 26700 | 26700 | 26650 | 6273 |
| 476 | 20250424 | 110600 | 97273589425 | 26700 | 26750 | 26750 | 26650 | 27955 |
| 477 | 20250424 | 110500 | 96526775500 | 26750 | 26700 | 26750 | 26650 | 51526 |
| 478 | 20250424 | 110400 | 95150839250 | 26650 | 26700 | 26700 | 26650 | 4058 |
| 479 | 20250424 | 110300 | 95042543600 | 26700 | 26700 | 26700 | 26650 | 3709 |
| 480 | 20250424 | 110200 | 94943561075 | 26650 | 26700 | 26700 | 26650 | 14792 |
| 481 | 20250424 | 110100 | 94549153525 | 26700 | 26700 | 26700 | 26650 | 16610 |
| 482 | 20250424 | 110000 | 94106264375 | 26650 | 26700 | 26750 | 26650 | 11536 |
| 483 | 20250424 | 105900 | 93798310075 | 26650 | 26700 | 26750 | 26650 | 37665 |
| 484 | 20250424 | 105800 | 92791514675 | 26700 | 26650 | 26750 | 26650 | 20174 |
| 485 | 20250424 | 105700 | 92252719475 | 26700 | 26700 | 26700 | 26650 | 23561 |
| 486 | 20250424 | 105600 | 91624388600 | 26700 | 26700 | 26700 | 26650 | 3973 |
| 487 | 20250424 | 105500 | 91518342350 | 26700 | 26650 | 26700 | 26600 | 19371 |
| 488 | 20250424 | 105400 | 91001675575 | 26650 | 26650 | 26650 | 26600 | 5753 |
| 489 | 20250424 | 105300 | 90848431700 | 26600 | 26650 | 26650 | 26600 | 4048 |
| 490 | 20250424 | 105200 | 90740601825 | 26600 | 26650 | 26700 | 26600 | 11324 |
| 491 | 20250424 | 105100 | 90438967325 | 26650 | 26700 | 26700 | 26600 | 33723 |
| 492 | 20250424 | 105000 | 89540543275 | 26650 | 26700 | 26700 | 26650 | 15568 |
| 493 | 20250424 | 104900 | 89124893575 | 26700 | 26650 | 26700 | 26600 | 13820 |
| 494 | 20250424 | 104800 | 88756401925 | 26650 | 26750 | 26750 | 26600 | 68105 |
| 495 | 20250424 | 104700 | 86937823400 | 26700 | 26750 | 26800 | 26700 | 24171 |
| 496 | 20250424 | 104600 | 86291361600 | 26750 | 26750 | 26800 | 26700 | 86538 |
| 497 | 20250424 | 104500 | 83976793350 | 26750 | 26750 | 26750 | 26700 | 12437 |
| 498 | 20250424 | 104400 | 83644191000 | 26750 | 26750 | 26750 | 26700 | 9171 |
| 499 | 20250424 | 104300 | 83398951550 | 26750 | 26700 | 26750 | 26650 | 36441 |
| 500 | 20250424 | 104200 | 82425465250 | 26700 | 26700 | 26750 | 26650 | 74530 |
| 501 | 20250424 | 104100 | 80435796175 | 26700 | 26650 | 26700 | 26600 | 79791 |
| 502 | 20250424 | 104000 | 78307703300 | 26600 | 26600 | 26650 | 26550 | 41880 |
| 503 | 20250424 | 103900 | 77193775425 | 26550 | 26550 | 26600 | 26500 | 18156 |
| 504 | 20250424 | 103800 | 76711677475 | 26500 | 26550 | 26550 | 26500 | 8720 |
| 505 | 20250424 | 103700 | 76480303025 | 26500 | 26550 | 26550 | 26500 | 7002 |
| 506 | 20250424 | 103600 | 76294605400 | 26500 | 26550 | 26550 | 26450 | 17649 |
| 507 | 20250424 | 103500 | 75826799050 | 26500 | 26550 | 26550 | 26500 | 4270 |
| 508 | 20250424 | 103400 | 75713534000 | 26500 | 26500 | 26550 | 26450 | 11226 |
| 509 | 20250424 | 103300 | 75416025050 | 26500 | 26550 | 26550 | 26450 | 13084 |
| 510 | 20250424 | 103200 | 75069249250 | 26500 | 26525 | 26550 | 26450 | 29006 |
| 511 | 20250424 | 103100 | 74300712800 | 26525 | 26600 | 26650 | 26500 | 33841 |
| 512 | 20250424 | 103000 | 73401444950 | 26600 | 26600 | 26650 | 26550 | 50785 |
| 513 | 20250424 | 102900 | 72050498725 | 26600 | 26525 | 26600 | 26500 | 43273 |
| 514 | 20250424 | 102800 | 70901235775 | 26500 | 26550 | 26550 | 26500 | 5328 |
| 515 | 20250424 | 102700 | 70759921075 | 26500 | 26500 | 26550 | 26450 | 54650 |
| 516 | 20250424 | 102600 | 69312079875 | 26450 | 26450 | 26500 | 26400 | 60668 |
| 517 | 20250424 | 102500 | 67707505725 | 26450 | 26450 | 26450 | 26400 | 9101 |
| 518 | 20250424 | 102400 | 67466925125 | 26450 | 26450 | 26450 | 26350 | 31331 |
| 519 | 20250424 | 102300 | 66639239850 | 26400 | 26450 | 26450 | 26350 | 14522 |
| 520 | 20250424 | 102200 | 66255762850 | 26400 | 26450 | 26450 | 26350 | 19090 |
| 521 | 20250424 | 102100 | 65751765400 | 26400 | 26400 | 26450 | 26350 | 37817 |
| 522 | 20250424 | 102000 | 64753223950 | 26400 | 26450 | 26450 | 26350 | 39528 |
| 523 | 20250424 | 101900 | 63709184350 | 26400 | 26475 | 26475 | 26400 | 21419 |
| 524 | 20250424 | 101800 | 63142815500 | 26450 | 26500 | 26500 | 26450 | 4612 |
| 525 | 20250424 | 101700 | 63020692775 | 26500 | 26500 | 26500 | 26450 | 5636 |
| 526 | 20250424 | 101600 | 62871489125 | 26500 | 26450 | 26500 | 26400 | 31186 |
| 527 | 20250424 | 101500 | 62046705375 | 26450 | 26425 | 26500 | 26400 | 28760 |
| 528 | 20250424 | 101400 | 61286052950 | 26425 | 26500 | 26500 | 26400 | 22855 |
| 529 | 20250424 | 101300 | 60680994225 | 26450 | 26500 | 26550 | 26450 | 23063 |
| 530 | 20250424 | 101200 | 60070299700 | 26500 | 26600 | 26600 | 26450 | 48247 |
| 531 | 20250424 | 101100 | 58789748475 | 26600 | 26550 | 26600 | 26550 | 60157 |
| 532 | 20250424 | 101000 | 57189618600 | 26550 | 26600 | 26600 | 26550 | 10304 |
| 533 | 20250424 | 100900 | 56915662350 | 26600 | 26550 | 26600 | 26500 | 28731 |
| 534 | 20250424 | 100800 | 56152311225 | 26550 | 26500 | 26550 | 26450 | 49044 |
| 535 | 20250424 | 100700 | 54851007375 | 26450 | 26500 | 26550 | 26400 | 46745 |
| 536 | 20250424 | 100600 | 53612591575 | 26500 | 26450 | 26500 | 26400 | 38894 |
| 537 | 20250424 | 100500 | 52583579675 | 26400 | 26500 | 26500 | 26400 | 23574 |
| 538 | 20250424 | 100400 | 51960588025 | 26500 | 26450 | 26500 | 26450 | 18252 |
| 539 | 20250424 | 100300 | 51477347350 | 26450 | 26500 | 26500 | 26450 | 11858 |
| 540 | 20250424 | 100200 | 51163264825 | 26500 | 26450 | 26500 | 26400 | 25035 |
| 541 | 20250424 | 100100 | 50500700125 | 26450 | 26350 | 26450 | 26300 | 24595 |
| 542 | 20250424 | 100000 | 49851646175 | 26350 | 26400 | 26400 | 26250 | 52507 |
| 543 | 20250424 | 095900 | 48469685925 | 26400 | 26450 | 26500 | 26350 | 19892 |
| 544 | 20250424 | 095800 | 47944248450 | 26450 | 26500 | 26500 | 26450 | 24632 |
| 545 | 20250424 | 095700 | 47292295150 | 26500 | 26500 | 26525 | 26400 | 97414 |
| 546 | 20250424 | 095600 | 44715196675 | 26500 | 26550 | 26600 | 26500 | 71049 |
| 547 | 20250424 | 095500 | 42828783900 | 26550 | 26550 | 26550 | 26500 | 37619 |
| 548 | 20250424 | 095400 | 41830064750 | 26550 | 26450 | 26550 | 26450 | 61389 |
| 549 | 20250424 | 095300 | 40203197825 | 26450 | 26400 | 26500 | 26350 | 140738 |
| 550 | 20250424 | 095200 | 36482512175 | 26400 | 26350 | 26400 | 26300 | 83859 |
| 551 | 20250424 | 095100 | 34271783450 | 26325 | 26350 | 26350 | 26275 | 19190 |
| 552 | 20250424 | 095000 | 33766975725 | 26300 | 26300 | 26350 | 26300 | 8492 |
| 553 | 20250424 | 094900 | 33543508275 | 26300 | 26300 | 26350 | 26250 | 19487 |
| 554 | 20250424 | 094800 | 33030775400 | 26250 | 26300 | 26350 | 26250 | 13931 |
| 555 | 20250424 | 094700 | 32664389750 | 26250 | 26250 | 26350 | 26250 | 38341 |
| 556 | 20250424 | 094600 | 31655703725 | 26250 | 26300 | 26350 | 26250 | 36838 |
| 557 | 20250424 | 094500 | 30686669750 | 26300 | 26200 | 26350 | 26150 | 98159 |
| 558 | 20250424 | 094400 | 28109339100 | 26150 | 26150 | 26200 | 26100 | 51079 |
| 559 | 20250424 | 094300 | 26773351700 | 26150 | 26100 | 26150 | 26100 | 2743 |
| 560 | 20250424 | 094200 | 26701699475 | 26150 | 26150 | 26150 | 26100 | 1406 |
| 561 | 20250424 | 094100 | 26664947725 | 26150 | 26150 | 26150 | 26100 | 1612 |
| 562 | 20250424 | 094000 | 26622811275 | 26150 | 26100 | 26150 | 26100 | 4857 |
| 563 | 20250424 | 093900 | 26495951575 | 26150 | 26100 | 26150 | 26100 | 2734 |
| 564 | 20250424 | 093800 | 26424550100 | 26100 | 26100 | 26150 | 26050 | 14333 |
| 565 | 20250424 | 093700 | 26050425000 | 26100 | 26100 | 26150 | 26100 | 5978 |
| 566 | 20250424 | 093600 | 25894335150 | 26150 | 26150 | 26150 | 26100 | 2793 |
| 567 | 20250424 | 093500 | 25821364150 | 26150 | 26150 | 26150 | 26100 | 3082 |
| 568 | 20250424 | 093400 | 25740889500 | 26100 | 26150 | 26150 | 26100 | 3391 |
| 569 | 20250424 | 093300 | 25652243975 | 26100 | 26150 | 26150 | 26050 | 5512 |
| 570 | 20250424 | 093200 | 25508327425 | 26150 | 26150 | 26150 | 26100 | 16378 |
| 571 | 20250424 | 093100 | 25080692975 | 26150 | 26150 | 26150 | 26100 | 2888 |
| 572 | 20250424 | 093000 | 25005204625 | 26150 | 26200 | 26200 | 26100 | 11091 |
| 573 | 20250424 | 092900 | 24715075900 | 26150 | 26150 | 26200 | 26100 | 5823 |
| 574 | 20250424 | 092800 | 24562730750 | 26150 | 26200 | 26200 | 26100 | 13500 |
| 575 | 20250424 | 092700 | 24209642500 | 26200 | 26200 | 26200 | 26150 | 3356 |
| 576 | 20250424 | 092600 | 24121733850 | 26200 | 26100 | 26200 | 26100 | 13564 |
| 577 | 20250424 | 092500 | 23766999450 | 26150 | 26100 | 26150 | 26050 | 5516 |
| 578 | 20250424 | 092400 | 23623031800 | 26100 | 26100 | 26150 | 26050 | 7281 |
| 579 | 20250424 | 092300 | 23432979050 | 26100 | 26100 | 26150 | 26050 | 11787 |
| 580 | 20250424 | 092200 | 23125317750 | 26100 | 26000 | 26100 | 25950 | 16365 |
| 581 | 20250424 | 092100 | 22699675875 | 25950 | 25950 | 26000 | 25900 | 63469 |
| 582 | 20250424 | 092000 | 21052586000 | 25950 | 26050 | 26050 | 25950 | 28318 |
| 583 | 20250424 | 091900 | 20316581425 | 26000 | 26050 | 26100 | 26000 | 15388 |
| 584 | 20250424 | 091800 | 19915892075 | 26100 | 26150 | 26150 | 26050 | 4976 |
| 585 | 20250424 | 091700 | 19786027225 | 26100 | 26150 | 26200 | 26050 | 21789 |
| 586 | 20250424 | 091600 | 19216814025 | 26150 | 26250 | 26300 | 26100 | 33944 |
| 587 | 20250424 | 091500 | 18326720225 | 26250 | 26150 | 26250 | 26100 | 39359 |
| 588 | 20250424 | 091400 | 17296101325 | 26150 | 26150 | 26150 | 26100 | 4751 |
| 589 | 20250424 | 091300 | 17171866750 | 26150 | 26100 | 26200 | 26100 | 14758 |
| 590 | 20250424 | 091200 | 16785977125 | 26150 | 26150 | 26200 | 26000 | 21870 |
| 591 | 20250424 | 091100 | 16215224275 | 26150 | 26100 | 26200 | 26050 | 15163 |
| 592 | 20250424 | 091000 | 15818786775 | 26100 | 26250 | 26250 | 26100 | 34891 |
| 593 | 20250424 | 090900 | 14905672825 | 26250 | 26250 | 26250 | 26200 | 22851 |
| 594 | 20250424 | 090800 | 14306451700 | 26250 | 26350 | 26400 | 26200 | 90786 |
| 595 | 20250424 | 090700 | 11916495150 | 26300 | 26175 | 26325 | 26150 | 84415 |
| 596 | 20250424 | 090600 | 9701205650 | 26150 | 26000 | 26150 | 26000 | 50994 |
| 597 | 20250424 | 090500 | 8369489175 | 26000 | 26100 | 26100 | 25950 | 39082 |
| 598 | 20250424 | 090400 | 7352839125 | 26100 | 26000 | 26150 | 25950 | 89000 |
| 599 | 20250424 | 090300 | 5033892175 | 26000 | 25850 | 26050 | 25800 | 88634 |
| 600 | 20250424 | 090200 | 2735918675 | 25800 | 25800 | 25850 | 25750 | 36760 |
| 601 | 20250424 | 090100 | 1787482100 | 25750 | 25750 | 25800 | 25700 | 20065 |
| 602 | 20250424 | 090000 | 1270849600 | 25800 | 25750 | 25850 | 25750 | 49340 |