34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 190200 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 112533 |
| 3 | 20250425 | 190100 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 4 | 20250425 | 190000 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 5 | 20250425 | 185900 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 6 | 20250425 | 185800 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 7 | 20250425 | 185700 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 8 | 20250425 | 185600 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 9 | 20250425 | 185500 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 10 | 20250425 | 185400 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 11 | 20250425 | 185300 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 12 | 20250425 | 185200 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 13 | 20250425 | 185100 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 14 | 20250425 | 185000 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 15 | 20250425 | 184900 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 16 | 20250425 | 184800 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 17 | 20250425 | 184700 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 18 | 20250425 | 184600 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 19 | 20250425 | 184500 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 20 | 20250425 | 184400 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 21 | 20250425 | 184300 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 22 | 20250425 | 184200 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 23 | 20250425 | 184100 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 24 | 20250425 | 184000 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 25 | 20250425 | 183900 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 26 | 20250425 | 183800 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 27 | 20250425 | 183700 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 28 | 20250425 | 183600 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 29 | 20250425 | 183500 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 30 | 20250425 | 183400 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 31 | 20250425 | 183300 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 32 | 20250425 | 183200 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 112533 |
| 33 | 20250425 | 183100 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 34 | 20250425 | 183000 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 35 | 20250425 | 182900 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 36 | 20250425 | 182800 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 37 | 20250425 | 182700 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 38 | 20250425 | 182600 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 39 | 20250425 | 182500 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 40 | 20250425 | 182400 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 41 | 20250425 | 182300 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 42 | 20250425 | 182200 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 43 | 20250425 | 182100 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 44 | 20250425 | 182000 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 45 | 20250425 | 181900 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 46 | 20250425 | 181800 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 47 | 20250425 | 181700 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 48 | 20250425 | 181600 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 49 | 20250425 | 181500 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 50 | 20250425 | 181400 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 51 | 20250425 | 181300 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 52 | 20250425 | 181200 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 53 | 20250425 | 181100 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 54 | 20250425 | 181000 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 55 | 20250425 | 180900 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 56 | 20250425 | 180800 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 57 | 20250425 | 180700 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 58 | 20250425 | 180600 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 59 | 20250425 | 180500 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 60 | 20250425 | 180400 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 61 | 20250425 | 180300 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 62 | 20250425 | 180200 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 112533 |
| 63 | 20250425 | 180100 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 64 | 20250425 | 180000 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 65 | 20250425 | 175900 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 66 | 20250425 | 175800 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 67 | 20250425 | 175700 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 68 | 20250425 | 175600 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 69 | 20250425 | 175500 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 70 | 20250425 | 175400 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 71 | 20250425 | 175300 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 72 | 20250425 | 175200 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 73 | 20250425 | 175100 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 74 | 20250425 | 175000 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 75 | 20250425 | 174900 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 76 | 20250425 | 174800 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 77 | 20250425 | 174700 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 78 | 20250425 | 174600 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 79 | 20250425 | 174500 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 80 | 20250425 | 174400 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 81 | 20250425 | 174300 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 82 | 20250425 | 174200 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 83 | 20250425 | 174100 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 84 | 20250425 | 174000 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 85 | 20250425 | 173900 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 86 | 20250425 | 173800 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 87 | 20250425 | 173700 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 88 | 20250425 | 173600 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 89 | 20250425 | 173500 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 90 | 20250425 | 173400 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 91 | 20250425 | 173300 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 92 | 20250425 | 173200 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 112533 |
| 93 | 20250425 | 173100 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 94 | 20250425 | 173000 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 95 | 20250425 | 172900 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 96 | 20250425 | 172800 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 97 | 20250425 | 172700 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 98 | 20250425 | 172600 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 99 | 20250425 | 172500 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 100 | 20250425 | 172400 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 101 | 20250425 | 172300 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 102 | 20250425 | 172200 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 103 | 20250425 | 172100 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 104 | 20250425 | 172000 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 105 | 20250425 | 171900 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 106 | 20250425 | 171800 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 107 | 20250425 | 171700 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 108 | 20250425 | 171600 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 109 | 20250425 | 171500 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 110 | 20250425 | 171400 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 111 | 20250425 | 171300 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 112 | 20250425 | 171200 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 113 | 20250425 | 171100 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 114 | 20250425 | 171000 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 115 | 20250425 | 170900 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 116 | 20250425 | 170800 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 117 | 20250425 | 170700 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 118 | 20250425 | 170600 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 119 | 20250425 | 170500 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 120 | 20250425 | 170400 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 121 | 20250425 | 170300 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 122 | 20250425 | 170200 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 112533 |
| 123 | 20250425 | 170100 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 124 | 20250425 | 170000 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 125 | 20250425 | 165900 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 126 | 20250425 | 165800 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 127 | 20250425 | 165700 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 128 | 20250425 | 165600 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 129 | 20250425 | 165500 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 130 | 20250425 | 165400 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 131 | 20250425 | 165300 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 132 | 20250425 | 165200 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 133 | 20250425 | 165100 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 134 | 20250425 | 165000 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 135 | 20250425 | 164900 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 136 | 20250425 | 164800 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 137 | 20250425 | 164700 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 138 | 20250425 | 164600 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 139 | 20250425 | 164500 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 140 | 20250425 | 164400 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 141 | 20250425 | 164300 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 142 | 20250425 | 164200 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 143 | 20250425 | 164100 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 144 | 20250425 | 164000 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 145 | 20250425 | 163900 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 146 | 20250425 | 163800 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 147 | 20250425 | 163700 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 148 | 20250425 | 163600 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 149 | 20250425 | 163500 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 150 | 20250425 | 163400 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 151 | 20250425 | 163300 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 152 | 20250425 | 163200 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 112533 |
| 153 | 20250425 | 163100 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 154 | 20250425 | 163000 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 155 | 20250425 | 162900 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 156 | 20250425 | 162800 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20250425 | 162700 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 158 | 20250425 | 162600 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 159 | 20250425 | 162500 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 160 | 20250425 | 162400 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 161 | 20250425 | 162300 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 162 | 20250425 | 162200 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 163 | 20250425 | 162100 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 164 | 20250425 | 162000 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 165 | 20250425 | 161900 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 166 | 20250425 | 161800 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 167 | 20250425 | 161700 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20250425 | 161600 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20250425 | 161500 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20250425 | 161400 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 171 | 20250425 | 161300 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 172 | 20250425 | 161200 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 173 | 20250425 | 161100 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 174 | 20250425 | 161000 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 175 | 20250425 | 160900 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 176 | 20250425 | 160800 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 177 | 20250425 | 160700 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 178 | 20250425 | 160600 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 179 | 20250425 | 160500 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 180 | 20250425 | 160400 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 181 | 20250425 | 160300 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 182 | 20250425 | 160200 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 112533 |
| 183 | 20250425 | 160100 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 184 | 20250425 | 160000 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 185 | 20250425 | 155900 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 186 | 20250425 | 155800 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 187 | 20250425 | 155700 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 188 | 20250425 | 155600 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 189 | 20250425 | 155500 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 190 | 20250425 | 155400 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 191 | 20250425 | 155300 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 192 | 20250425 | 155200 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 193 | 20250425 | 155100 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 194 | 20250425 | 155000 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 195 | 20250425 | 154900 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 196 | 20250425 | 154800 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 197 | 20250425 | 154700 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 198 | 20250425 | 154600 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 199 | 20250425 | 154500 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 200 | 20250425 | 154400 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 201 | 20250425 | 154300 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 202 | 20250425 | 154200 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 203 | 20250425 | 154100 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 204 | 20250425 | 154000 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 205 | 20250425 | 153900 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 206 | 20250425 | 153800 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 207 | 20250425 | 153700 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 208 | 20250425 | 153600 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 209 | 20250425 | 153500 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 210 | 20250425 | 153400 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 211 | 20250425 | 153300 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 212 | 20250425 | 153200 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 112533 |
| 213 | 20250425 | 153100 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 0 |
| 214 | 20250425 | 153000 | 216787392750 | 37950 | 37950 | 37950 | 37950 | 112533 |
| 215 | 20250425 | 152900 | 212516765400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 216 | 20250425 | 152800 | 212516765400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 217 | 20250425 | 152700 | 212516765400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 218 | 20250425 | 152600 | 212516765400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 219 | 20250425 | 152500 | 212516765400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 220 | 20250425 | 152400 | 212516765400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 221 | 20250425 | 152300 | 212516765400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 222 | 20250425 | 152200 | 212516765400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 223 | 20250425 | 152100 | 212516765400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 224 | 20250425 | 152000 | 212516765400 | 38000 | 38000 | 38000 | 38000 | 0 |
| 225 | 20250425 | 151900 | 212516765400 | 38000 | 37950 | 38000 | 37950 | 25776 |
| 226 | 20250425 | 151800 | 211537606800 | 37950 | 37950 | 38000 | 37950 | 30572 |
| 227 | 20250425 | 151700 | 210376828450 | 37950 | 38000 | 38000 | 37950 | 14018 |
| 228 | 20250425 | 151600 | 209844811025 | 38000 | 37975 | 38000 | 37950 | 3247 |
| 229 | 20250425 | 151500 | 209721548825 | 37950 | 38000 | 38025 | 37950 | 15218 |
| 230 | 20250425 | 151400 | 209143376350 | 38000 | 38000 | 38025 | 38000 | 5849 |
| 231 | 20250425 | 151300 | 208921089325 | 38025 | 38000 | 38025 | 38000 | 4502 |
| 232 | 20250425 | 151200 | 208749989150 | 38025 | 38025 | 38025 | 38000 | 5296 |
| 233 | 20250425 | 151100 | 208548692450 | 38000 | 38025 | 38050 | 38000 | 5653 |
| 234 | 20250425 | 151000 | 208333853475 | 38025 | 38050 | 38100 | 38000 | 4184 |
| 235 | 20250425 | 150900 | 208174710000 | 38050 | 38100 | 38150 | 38050 | 10310 |
| 236 | 20250425 | 150800 | 207781940300 | 38150 | 38125 | 38150 | 38100 | 4255 |
| 237 | 20250425 | 150700 | 207619741875 | 38125 | 38100 | 38150 | 38100 | 3553 |
| 238 | 20250425 | 150600 | 207484287250 | 38125 | 38075 | 38150 | 38050 | 17049 |
| 239 | 20250425 | 150500 | 206834678175 | 38075 | 37975 | 38100 | 37950 | 28403 |
| 240 | 20250425 | 150400 | 205754935375 | 37950 | 37950 | 38000 | 37950 | 8726 |
| 241 | 20250425 | 150300 | 205423474675 | 37950 | 37950 | 38000 | 37950 | 3840 |
| 242 | 20250425 | 150200 | 205277708150 | 37950 | 37950 | 38000 | 37950 | 5388 |
| 243 | 20250425 | 150100 | 205073132750 | 37950 | 37975 | 38000 | 37950 | 5211 |
| 244 | 20250425 | 150000 | 204875323950 | 37975 | 37975 | 38000 | 37950 | 2313 |
| 245 | 20250425 | 145900 | 204787504425 | 37950 | 37900 | 38000 | 37900 | 19539 |
| 246 | 20250425 | 145800 | 204045984300 | 37925 | 37950 | 38000 | 37900 | 7489 |
| 247 | 20250425 | 145700 | 203761775400 | 37950 | 37950 | 38000 | 37950 | 6626 |
| 248 | 20250425 | 145600 | 203510241475 | 37950 | 37950 | 38000 | 37950 | 6996 |
| 249 | 20250425 | 145500 | 203244625500 | 37950 | 37975 | 38000 | 37950 | 3541 |
| 250 | 20250425 | 145400 | 203110190900 | 37975 | 38000 | 38000 | 37950 | 3754 |
| 251 | 20250425 | 145300 | 202967641950 | 38000 | 38000 | 38000 | 37950 | 3352 |
| 252 | 20250425 | 145200 | 202840337450 | 37950 | 38000 | 38000 | 37950 | 3354 |
| 253 | 20250425 | 145100 | 202712938550 | 37975 | 37950 | 38000 | 37950 | 3889 |
| 254 | 20250425 | 145000 | 202565259850 | 37950 | 38000 | 38000 | 37950 | 4325 |
| 255 | 20250425 | 144900 | 202401039100 | 38000 | 37975 | 38000 | 37950 | 2861 |
| 256 | 20250425 | 144800 | 202292361800 | 37950 | 37975 | 38000 | 37950 | 2512 |
| 257 | 20250425 | 144700 | 202196950350 | 37950 | 37950 | 38000 | 37950 | 2770 |
| 258 | 20250425 | 144600 | 202091751875 | 37950 | 37900 | 38000 | 37900 | 23466 |
| 259 | 20250425 | 144500 | 201201271825 | 37900 | 37950 | 37950 | 37900 | 3853 |
| 260 | 20250425 | 144400 | 201055137075 | 37900 | 37925 | 37950 | 37900 | 5535 |
| 261 | 20250425 | 144300 | 200845217800 | 37925 | 37950 | 37950 | 37900 | 3589 |
| 262 | 20250425 | 144200 | 200709088575 | 37950 | 37900 | 37950 | 37900 | 13666 |
| 263 | 20250425 | 144100 | 200191074100 | 37900 | 37900 | 37950 | 37900 | 2921 |
| 264 | 20250425 | 144000 | 200080304700 | 37950 | 37950 | 37950 | 37900 | 3440 |
| 265 | 20250425 | 143900 | 199949838150 | 37950 | 37925 | 37950 | 37900 | 3139 |
| 266 | 20250425 | 143800 | 199830804175 | 37925 | 37900 | 37950 | 37900 | 10414 |
| 267 | 20250425 | 143700 | 199435939625 | 37900 | 37925 | 37950 | 37900 | 4721 |
| 268 | 20250425 | 143600 | 199256903425 | 37900 | 37900 | 37950 | 37900 | 5324 |
| 269 | 20250425 | 143500 | 199054997150 | 37900 | 37900 | 37950 | 37900 | 5667 |
| 270 | 20250425 | 143400 | 198840153700 | 37900 | 37950 | 37950 | 37900 | 6469 |
| 271 | 20250425 | 143300 | 198594901750 | 37900 | 37900 | 37950 | 37900 | 4497 |
| 272 | 20250425 | 143200 | 198424390625 | 37900 | 37950 | 37950 | 37900 | 8550 |
| 273 | 20250425 | 143100 | 198100278550 | 37900 | 37925 | 37950 | 37900 | 11246 |
| 274 | 20250425 | 143000 | 197673990300 | 37925 | 37950 | 37950 | 37900 | 3605 |
| 275 | 20250425 | 142900 | 197537270525 | 37950 | 37925 | 37950 | 37900 | 3299 |
| 276 | 20250425 | 142800 | 197412130825 | 37925 | 37925 | 37950 | 37900 | 3520 |
| 277 | 20250425 | 142700 | 197278643700 | 37925 | 37900 | 37950 | 37850 | 27088 |
| 278 | 20250425 | 142600 | 196251852675 | 37900 | 37875 | 37900 | 37850 | 4232 |
| 279 | 20250425 | 142500 | 196091568625 | 37875 | 37850 | 37900 | 37850 | 4272 |
| 280 | 20250425 | 142400 | 195929776700 | 37850 | 37850 | 37900 | 37850 | 5591 |
| 281 | 20250425 | 142300 | 195718088525 | 37850 | 37850 | 37900 | 37850 | 8355 |
| 282 | 20250425 | 142200 | 195401803125 | 37850 | 37875 | 37900 | 37850 | 13880 |
| 283 | 20250425 | 142100 | 194876330550 | 37900 | 37900 | 37950 | 37850 | 24014 |
| 284 | 20250425 | 142000 | 193966293300 | 37950 | 37900 | 37950 | 37900 | 4258 |
| 285 | 20250425 | 141900 | 193804866025 | 37900 | 37900 | 37950 | 37900 | 3852 |
| 286 | 20250425 | 141800 | 193658831225 | 37925 | 37950 | 37950 | 37900 | 5250 |
| 287 | 20250425 | 141700 | 193459804275 | 37950 | 37950 | 37950 | 37900 | 3741 |
| 288 | 20250425 | 141600 | 193317983050 | 37900 | 37925 | 37950 | 37900 | 2339 |
| 289 | 20250425 | 141500 | 193229300300 | 37900 | 37925 | 37950 | 37900 | 6283 |
| 290 | 20250425 | 141400 | 192991057075 | 37900 | 37900 | 37950 | 37900 | 3381 |
| 291 | 20250425 | 141300 | 192862839650 | 37900 | 37925 | 37950 | 37900 | 3975 |
| 292 | 20250425 | 141200 | 192712128500 | 37900 | 37950 | 37950 | 37900 | 2368 |
| 293 | 20250425 | 141100 | 192622329825 | 37900 | 37900 | 37950 | 37900 | 2726 |
| 294 | 20250425 | 141000 | 192518950275 | 37925 | 37900 | 37950 | 37900 | 3518 |
| 295 | 20250425 | 140900 | 192385531850 | 37900 | 37950 | 37950 | 37900 | 3010 |
| 296 | 20250425 | 140800 | 192271374100 | 37950 | 37900 | 37950 | 37900 | 3201 |
| 297 | 20250425 | 140700 | 192149971475 | 37900 | 37900 | 38000 | 37900 | 26703 |
| 298 | 20250425 | 140600 | 191137436850 | 37875 | 37850 | 37900 | 37850 | 3414 |
| 299 | 20250425 | 140500 | 191008150125 | 37850 | 37875 | 37900 | 37850 | 6886 |
| 300 | 20250425 | 140400 | 190747453500 | 37875 | 37850 | 37900 | 37850 | 6552 |
| 301 | 20250425 | 140300 | 190499390825 | 37850 | 37900 | 37900 | 37850 | 4394 |
| 302 | 20250425 | 140200 | 190333001975 | 37900 | 37900 | 37900 | 37850 | 3172 |
| 303 | 20250425 | 140100 | 190212876025 | 37900 | 37850 | 37900 | 37850 | 7465 |
| 304 | 20250425 | 140000 | 189930089975 | 37850 | 37900 | 37900 | 37850 | 6071 |
| 305 | 20250425 | 135900 | 189700071900 | 37900 | 37900 | 37950 | 37900 | 11033 |
| 306 | 20250425 | 135800 | 189281889575 | 37900 | 37900 | 37950 | 37900 | 4225 |
| 307 | 20250425 | 135700 | 189121713900 | 37900 | 37900 | 37950 | 37900 | 8136 |
| 308 | 20250425 | 135600 | 188813322900 | 37900 | 37900 | 37950 | 37900 | 10212 |
| 309 | 20250425 | 135500 | 188426248950 | 37900 | 37900 | 37950 | 37900 | 6396 |
| 310 | 20250425 | 135400 | 188183732025 | 37950 | 37900 | 37950 | 37900 | 4880 |
| 311 | 20250425 | 135300 | 187998702725 | 37900 | 37950 | 37950 | 37900 | 4954 |
| 312 | 20250425 | 135200 | 187810869850 | 37900 | 37950 | 37950 | 37900 | 13542 |
| 313 | 20250425 | 135100 | 187297580100 | 37950 | 37925 | 37950 | 37900 | 4570 |
| 314 | 20250425 | 135000 | 187124316225 | 37925 | 37900 | 37950 | 37900 | 4463 |
| 315 | 20250425 | 134900 | 186955058200 | 37950 | 37975 | 38000 | 37900 | 9930 |
| 316 | 20250425 | 134800 | 186578271350 | 37950 | 37950 | 38000 | 37950 | 6182 |
| 317 | 20250425 | 134700 | 186343538325 | 37950 | 37950 | 38000 | 37950 | 4665 |
| 318 | 20250425 | 134600 | 186166463550 | 37975 | 37950 | 38000 | 37950 | 3956 |
| 319 | 20250425 | 134500 | 186016295100 | 38000 | 38000 | 38000 | 37950 | 2386 |
| 320 | 20250425 | 134400 | 185925706825 | 38000 | 38000 | 38025 | 37950 | 11611 |
| 321 | 20250425 | 134300 | 185484546150 | 37975 | 37975 | 38000 | 37950 | 3719 |
| 322 | 20250425 | 134200 | 185343275550 | 37975 | 38000 | 38050 | 37950 | 14100 |
| 323 | 20250425 | 134100 | 184807494750 | 38000 | 37950 | 38000 | 37950 | 9405 |
| 324 | 20250425 | 134000 | 184450210975 | 37950 | 37950 | 38000 | 37950 | 7983 |
| 325 | 20250425 | 133900 | 184147040675 | 37975 | 37975 | 38000 | 37950 | 2113 |
| 326 | 20250425 | 133800 | 184066796950 | 37975 | 37900 | 37975 | 37900 | 11229 |
| 327 | 20250425 | 133700 | 183640670275 | 37950 | 38000 | 38000 | 37900 | 19934 |
| 328 | 20250425 | 133600 | 182884095125 | 37950 | 38000 | 38000 | 37950 | 6916 |
| 329 | 20250425 | 133500 | 182621491975 | 37950 | 38000 | 38050 | 37950 | 17500 |
| 330 | 20250425 | 133400 | 181956708000 | 38025 | 38000 | 38050 | 38000 | 5826 |
| 331 | 20250425 | 133300 | 181735283475 | 38025 | 38050 | 38050 | 38000 | 6627 |
| 332 | 20250425 | 133200 | 181483426725 | 38050 | 38050 | 38100 | 38000 | 14496 |
| 333 | 20250425 | 133100 | 180932064050 | 38050 | 38100 | 38150 | 38050 | 12307 |
| 334 | 20250425 | 133000 | 180463299925 | 38150 | 38100 | 38150 | 38100 | 3811 |
| 335 | 20250425 | 132900 | 180318052825 | 38150 | 38100 | 38150 | 38100 | 3613 |
| 336 | 20250425 | 132800 | 180180350875 | 38100 | 38100 | 38150 | 38100 | 1491 |
| 337 | 20250425 | 132700 | 180123520975 | 38150 | 38150 | 38175 | 38100 | 5458 |
| 338 | 20250425 | 132600 | 179915338900 | 38150 | 38150 | 38200 | 38100 | 23500 |
| 339 | 20250425 | 132500 | 179018932850 | 38150 | 38150 | 38200 | 38150 | 10287 |
| 340 | 20250425 | 132400 | 178626458350 | 38200 | 38150 | 38200 | 38150 | 4600 |
| 341 | 20250425 | 132300 | 178450868325 | 38200 | 38200 | 38200 | 38150 | 2468 |
| 342 | 20250425 | 132200 | 178356677075 | 38150 | 38150 | 38200 | 38150 | 1465 |
| 343 | 20250425 | 132100 | 178300765700 | 38175 | 38200 | 38250 | 38150 | 17140 |
| 344 | 20250425 | 132000 | 177646025250 | 38150 | 38200 | 38225 | 38150 | 9763 |
| 345 | 20250425 | 131900 | 177273151350 | 38200 | 38200 | 38250 | 38200 | 6694 |
| 346 | 20250425 | 131800 | 177017410250 | 38225 | 38200 | 38250 | 38200 | 3289 |
| 347 | 20250425 | 131700 | 176891746875 | 38200 | 38250 | 38300 | 38200 | 8517 |
| 348 | 20250425 | 131600 | 176566125100 | 38250 | 38250 | 38300 | 38250 | 3529 |
| 349 | 20250425 | 131500 | 176431098275 | 38250 | 38300 | 38300 | 38250 | 4622 |
| 350 | 20250425 | 131400 | 176254265600 | 38250 | 38250 | 38300 | 38250 | 5108 |
| 351 | 20250425 | 131300 | 176058797550 | 38300 | 38250 | 38300 | 38250 | 8394 |
| 352 | 20250425 | 131200 | 175737455575 | 38250 | 38250 | 38300 | 38200 | 11353 |
| 353 | 20250425 | 131100 | 175303288700 | 38250 | 38250 | 38300 | 38200 | 16193 |
| 354 | 20250425 | 131000 | 174684113925 | 38250 | 38250 | 38300 | 38250 | 4477 |
| 355 | 20250425 | 130900 | 174512815800 | 38250 | 38300 | 38300 | 38250 | 4848 |
| 356 | 20250425 | 130800 | 174327331825 | 38300 | 38350 | 38400 | 38250 | 14015 |
| 357 | 20250425 | 130700 | 173790158300 | 38350 | 38350 | 38400 | 38300 | 3522 |
| 358 | 20250425 | 130600 | 173655032875 | 38350 | 38350 | 38400 | 38300 | 12651 |
| 359 | 20250425 | 130500 | 173169993325 | 38350 | 38300 | 38400 | 38300 | 41214 |
| 360 | 20250425 | 130400 | 171589945425 | 38250 | 38200 | 38300 | 38200 | 17741 |
| 361 | 20250425 | 130300 | 170911277600 | 38250 | 38250 | 38300 | 38200 | 3479 |
| 362 | 20250425 | 130200 | 170778233300 | 38250 | 38275 | 38300 | 38200 | 6987 |
| 363 | 20250425 | 130100 | 170510972450 | 38300 | 38200 | 38300 | 38200 | 7960 |
| 364 | 20250425 | 130000 | 170206560175 | 38250 | 38200 | 38300 | 38200 | 15668 |
| 365 | 20250425 | 125900 | 169607337550 | 38250 | 38225 | 38250 | 38200 | 12515 |
| 366 | 20250425 | 125800 | 169128701600 | 38225 | 38150 | 38250 | 38150 | 13098 |
| 367 | 20250425 | 125700 | 168628348925 | 38150 | 38150 | 38200 | 38150 | 13020 |
| 368 | 20250425 | 125600 | 168131188000 | 38150 | 38200 | 38200 | 38150 | 3681 |
| 369 | 20250425 | 125500 | 167990687050 | 38150 | 38150 | 38200 | 38150 | 2774 |
| 370 | 20250425 | 125400 | 167884813725 | 38150 | 38150 | 38200 | 38150 | 2998 |
| 371 | 20250425 | 125300 | 167770399775 | 38150 | 38200 | 38200 | 38150 | 8469 |
| 372 | 20250425 | 125200 | 167447051425 | 38200 | 38200 | 38200 | 38150 | 4518 |
| 373 | 20250425 | 125100 | 167274643650 | 38150 | 38150 | 38200 | 38150 | 2349 |
| 374 | 20250425 | 125000 | 167184991975 | 38150 | 38150 | 38200 | 38150 | 3187 |
| 375 | 20250425 | 124900 | 167063333775 | 38150 | 38150 | 38200 | 38150 | 3963 |
| 376 | 20250425 | 124800 | 166912100500 | 38150 | 38175 | 38200 | 38100 | 9246 |
| 377 | 20250425 | 124700 | 166559357825 | 38150 | 38125 | 38200 | 38100 | 20160 |
| 378 | 20250425 | 124600 | 165790374825 | 38125 | 38100 | 38150 | 38100 | 3582 |
| 379 | 20250425 | 124500 | 165653852600 | 38150 | 38100 | 38150 | 38050 | 12464 |
| 380 | 20250425 | 124400 | 165179003350 | 38050 | 38050 | 38100 | 38050 | 8403 |
| 381 | 20250425 | 124300 | 164858949625 | 38100 | 38075 | 38100 | 38050 | 3583 |
| 382 | 20250425 | 124200 | 164722561225 | 38050 | 38100 | 38150 | 38050 | 9133 |
| 383 | 20250425 | 124100 | 164374684775 | 38125 | 38150 | 38150 | 38100 | 5470 |
| 384 | 20250425 | 124000 | 164166265025 | 38150 | 38075 | 38150 | 38050 | 14250 |
| 385 | 20250425 | 123900 | 163623341000 | 38050 | 38000 | 38100 | 38000 | 9977 |
| 386 | 20250425 | 123800 | 163243702050 | 38025 | 38000 | 38050 | 38000 | 3754 |
| 387 | 20250425 | 123700 | 163100913150 | 38000 | 37975 | 38050 | 37950 | 47698 |
| 388 | 20250425 | 123600 | 161288045700 | 37950 | 37975 | 38000 | 37950 | 4663 |
| 389 | 20250425 | 123500 | 161111037450 | 37975 | 37975 | 38000 | 37950 | 4230 |
| 390 | 20250425 | 123400 | 160950474800 | 37975 | 37950 | 38000 | 37950 | 5605 |
| 391 | 20250425 | 123300 | 160737681300 | 37975 | 37950 | 38000 | 37950 | 3466 |
| 392 | 20250425 | 123200 | 160606104100 | 37950 | 37950 | 38000 | 37950 | 2808 |
| 393 | 20250425 | 123100 | 160499530325 | 37950 | 37950 | 38000 | 37950 | 5564 |
| 394 | 20250425 | 123000 | 160288332575 | 37975 | 37950 | 38000 | 37950 | 3416 |
| 395 | 20250425 | 122900 | 160158648900 | 37950 | 37950 | 38000 | 37950 | 5592 |
| 396 | 20250425 | 122800 | 159946350450 | 37950 | 37950 | 38000 | 37950 | 4307 |
| 397 | 20250425 | 122700 | 159782836125 | 37950 | 37950 | 38000 | 37950 | 4747 |
| 398 | 20250425 | 122600 | 159602636600 | 37975 | 38000 | 38000 | 37950 | 5212 |
| 399 | 20250425 | 122500 | 159404748275 | 37950 | 37950 | 38000 | 37950 | 2427 |
| 400 | 20250425 | 122400 | 159312617300 | 37950 | 38000 | 38000 | 37950 | 1929 |
| 401 | 20250425 | 122300 | 159239376525 | 37950 | 38000 | 38000 | 37950 | 2301 |
| 402 | 20250425 | 122200 | 159152001525 | 38000 | 37950 | 38000 | 37925 | 18707 |
| 403 | 20250425 | 122100 | 158441849575 | 37925 | 37900 | 37950 | 37900 | 2543 |
| 404 | 20250425 | 122000 | 158345423225 | 37900 | 37925 | 37950 | 37900 | 2764 |
| 405 | 20250425 | 121900 | 158240602025 | 37900 | 37850 | 37900 | 37850 | 8745 |
| 406 | 20250425 | 121800 | 157909204450 | 37875 | 37875 | 37900 | 37850 | 1348 |
| 407 | 20250425 | 121700 | 157858162525 | 37875 | 37800 | 37900 | 37800 | 16900 |
| 408 | 20250425 | 121600 | 157218531500 | 37800 | 37875 | 37900 | 37800 | 21841 |
| 409 | 20250425 | 121500 | 156392124925 | 37875 | 37875 | 37900 | 37850 | 7635 |
| 410 | 20250425 | 121400 | 156103112300 | 37850 | 37900 | 37925 | 37850 | 3690 |
| 411 | 20250425 | 121300 | 155963317975 | 37900 | 37900 | 37950 | 37900 | 15173 |
| 412 | 20250425 | 121200 | 155388236150 | 37900 | 37900 | 37950 | 37900 | 3514 |
| 413 | 20250425 | 121100 | 155254986350 | 37900 | 37900 | 37950 | 37900 | 3651 |
| 414 | 20250425 | 121000 | 155116588450 | 37900 | 37900 | 37950 | 37900 | 4131 |
| 415 | 20250425 | 120900 | 154959944525 | 37900 | 37925 | 37950 | 37900 | 2556 |
| 416 | 20250425 | 120800 | 154863014600 | 37950 | 37925 | 37950 | 37900 | 1360 |
| 417 | 20250425 | 120700 | 154811435325 | 37950 | 37925 | 37950 | 37900 | 5023 |
| 418 | 20250425 | 120600 | 154620944575 | 37950 | 37925 | 37950 | 37900 | 1776 |
| 419 | 20250425 | 120500 | 154553603925 | 37950 | 37875 | 37950 | 37850 | 14705 |
| 420 | 20250425 | 120400 | 153996258500 | 37900 | 37850 | 37900 | 37850 | 22063 |
| 421 | 20250425 | 120300 | 153160148775 | 37850 | 37875 | 37900 | 37850 | 4017 |
| 422 | 20250425 | 120200 | 153007955075 | 37900 | 37850 | 37900 | 37850 | 5242 |
| 423 | 20250425 | 120100 | 152809327425 | 37850 | 37875 | 37900 | 37850 | 3141 |
| 424 | 20250425 | 120000 | 152690343775 | 37900 | 37850 | 37900 | 37850 | 5508 |
| 425 | 20250425 | 115900 | 152481627925 | 37850 | 37850 | 37900 | 37850 | 6103 |
| 426 | 20250425 | 115800 | 152250507050 | 37900 | 37875 | 37900 | 37850 | 8124 |
| 427 | 20250425 | 115700 | 151942680675 | 37900 | 37875 | 37900 | 37850 | 4650 |
| 428 | 20250425 | 115600 | 151766506825 | 37850 | 37900 | 37900 | 37850 | 3551 |
| 429 | 20250425 | 115500 | 151631973550 | 37850 | 37850 | 37900 | 37850 | 5431 |
| 430 | 20250425 | 115400 | 151426247575 | 37850 | 37850 | 37900 | 37850 | 14637 |
| 431 | 20250425 | 115300 | 150871663750 | 37850 | 37900 | 37925 | 37850 | 9721 |
| 432 | 20250425 | 115200 | 150503289875 | 37900 | 37850 | 37950 | 37850 | 36965 |
| 433 | 20250425 | 115100 | 149102225875 | 37900 | 37850 | 37900 | 37850 | 2541 |
| 434 | 20250425 | 115000 | 149006000575 | 37850 | 37850 | 37900 | 37850 | 1889 |
| 435 | 20250425 | 114900 | 148934451350 | 37850 | 37875 | 37900 | 37850 | 2575 |
| 436 | 20250425 | 114800 | 148836940375 | 37850 | 37800 | 37900 | 37800 | 22358 |
| 437 | 20250425 | 114700 | 147990746250 | 37800 | 37800 | 37850 | 37800 | 2115 |
| 438 | 20250425 | 114600 | 147910781625 | 37850 | 37800 | 37850 | 37750 | 8170 |
| 439 | 20250425 | 114500 | 147601961600 | 37800 | 37750 | 37800 | 37750 | 4301 |
| 440 | 20250425 | 114400 | 147439450725 | 37800 | 37750 | 37850 | 37750 | 46636 |
| 441 | 20250425 | 114300 | 145676815275 | 37800 | 37800 | 37800 | 37750 | 2236 |
| 442 | 20250425 | 114200 | 145592341300 | 37800 | 37750 | 37800 | 37750 | 4839 |
| 443 | 20250425 | 114100 | 145409491700 | 37750 | 37750 | 37800 | 37750 | 4451 |
| 444 | 20250425 | 114000 | 145241381425 | 37800 | 37750 | 37800 | 37750 | 4004 |
| 445 | 20250425 | 113900 | 145090140375 | 37750 | 37800 | 37800 | 37750 | 3012 |
| 446 | 20250425 | 113800 | 144976387900 | 37750 | 37800 | 37800 | 37750 | 5967 |
| 447 | 20250425 | 113700 | 144751006150 | 37750 | 37750 | 37800 | 37750 | 5341 |
| 448 | 20250425 | 113600 | 144549234250 | 37750 | 37800 | 37800 | 37750 | 5375 |
| 449 | 20250425 | 113500 | 144346190950 | 37800 | 37800 | 37800 | 37750 | 3854 |
| 450 | 20250425 | 113400 | 144200589425 | 37750 | 37800 | 37850 | 37750 | 16649 |
| 451 | 20250425 | 113300 | 143571148475 | 37800 | 37850 | 37850 | 37800 | 4558 |
| 452 | 20250425 | 113200 | 143398768825 | 37800 | 37825 | 37850 | 37800 | 4141 |
| 453 | 20250425 | 113100 | 143242168250 | 37825 | 37800 | 37850 | 37800 | 2769 |
| 454 | 20250425 | 113000 | 143137440325 | 37850 | 37800 | 37850 | 37800 | 3553 |
| 455 | 20250425 | 112900 | 143003031150 | 37850 | 37850 | 37850 | 37800 | 4416 |
| 456 | 20250425 | 112800 | 142835967125 | 37850 | 37850 | 37850 | 37800 | 3262 |
| 457 | 20250425 | 112700 | 142712574150 | 37850 | 37850 | 37850 | 37800 | 3047 |
| 458 | 20250425 | 112600 | 142597301750 | 37850 | 37850 | 37850 | 37800 | 4788 |
| 459 | 20250425 | 112500 | 142416126725 | 37800 | 37850 | 37850 | 37800 | 2017 |
| 460 | 20250425 | 112400 | 142339833500 | 37850 | 37850 | 37850 | 37800 | 5485 |
| 461 | 20250425 | 112300 | 142132279475 | 37850 | 37800 | 37850 | 37800 | 2019 |
| 462 | 20250425 | 112200 | 142055916875 | 37800 | 37800 | 37900 | 37750 | 26716 |
| 463 | 20250425 | 112100 | 141045787575 | 37775 | 37750 | 37800 | 37750 | 2622 |
| 464 | 20250425 | 112000 | 140946699150 | 37800 | 37750 | 37800 | 37750 | 12385 |
| 465 | 20250425 | 111900 | 140478597950 | 37800 | 37750 | 37800 | 37750 | 3790 |
| 466 | 20250425 | 111800 | 140335408400 | 37800 | 37750 | 37800 | 37750 | 3352 |
| 467 | 20250425 | 111700 | 140208788525 | 37800 | 37750 | 37800 | 37750 | 3835 |
| 468 | 20250425 | 111600 | 140063880275 | 37750 | 37750 | 37800 | 37750 | 2743 |
| 469 | 20250425 | 111500 | 139960249650 | 37750 | 37750 | 37800 | 37750 | 18260 |
| 470 | 20250425 | 111400 | 139270689725 | 37725 | 37750 | 37750 | 37700 | 4155 |
| 471 | 20250425 | 111300 | 139113898175 | 37750 | 37750 | 37750 | 37700 | 8179 |
| 472 | 20250425 | 111200 | 138805249825 | 37750 | 37750 | 37775 | 37700 | 8720 |
| 473 | 20250425 | 111100 | 138476100650 | 37750 | 37750 | 37775 | 37750 | 4857 |
| 474 | 20250425 | 111000 | 138292730375 | 37750 | 37800 | 37850 | 37750 | 18515 |
| 475 | 20250425 | 110900 | 137593285600 | 37800 | 37850 | 37900 | 37800 | 7655 |
| 476 | 20250425 | 110800 | 137303569175 | 37850 | 37900 | 37900 | 37850 | 5498 |
| 477 | 20250425 | 110700 | 137095422075 | 37850 | 37850 | 37900 | 37850 | 6655 |
| 478 | 20250425 | 110600 | 136843492375 | 37850 | 37875 | 37900 | 37850 | 4411 |
| 479 | 20250425 | 110500 | 136676480825 | 37850 | 37800 | 37900 | 37800 | 28786 |
| 480 | 20250425 | 110400 | 135586985675 | 37800 | 37850 | 37850 | 37800 | 5326 |
| 481 | 20250425 | 110300 | 135385629500 | 37800 | 37800 | 37850 | 37800 | 7626 |
| 482 | 20250425 | 110200 | 135097278700 | 37800 | 37800 | 37850 | 37800 | 6713 |
| 483 | 20250425 | 110100 | 134843464900 | 37850 | 37800 | 37850 | 37800 | 10514 |
| 484 | 20250425 | 110000 | 134445970450 | 37800 | 37850 | 37850 | 37800 | 9184 |
| 485 | 20250425 | 105900 | 134098745975 | 37800 | 37850 | 37850 | 37800 | 5509 |
| 486 | 20250425 | 105800 | 133890470425 | 37800 | 37850 | 37850 | 37800 | 7346 |
| 487 | 20250425 | 105700 | 133612746175 | 37800 | 37800 | 37850 | 37800 | 6345 |
| 488 | 20250425 | 105600 | 133372826600 | 37800 | 37750 | 37850 | 37750 | 19222 |
| 489 | 20250425 | 105500 | 132646186825 | 37750 | 37800 | 37800 | 37750 | 2130 |
| 490 | 20250425 | 105400 | 132565715775 | 37800 | 37750 | 37800 | 37700 | 15027 |
| 491 | 20250425 | 105300 | 131998344200 | 37750 | 37650 | 37750 | 37650 | 33544 |
| 492 | 20250425 | 105200 | 130733581650 | 37650 | 37650 | 37700 | 37600 | 21322 |
| 493 | 20250425 | 105100 | 129930748825 | 37700 | 37650 | 37700 | 37650 | 11053 |
| 494 | 20250425 | 105000 | 129514485800 | 37700 | 37650 | 37700 | 37650 | 8861 |
| 495 | 20250425 | 104900 | 129180781850 | 37650 | 37700 | 37700 | 37650 | 6194 |
| 496 | 20250425 | 104800 | 128947467000 | 37700 | 37650 | 37700 | 37650 | 8766 |
| 497 | 20250425 | 104700 | 128617352725 | 37650 | 37700 | 37700 | 37650 | 5084 |
| 498 | 20250425 | 104600 | 128425879725 | 37650 | 37650 | 37700 | 37650 | 7681 |
| 499 | 20250425 | 104500 | 128136442825 | 37650 | 37650 | 37700 | 37650 | 6585 |
| 500 | 20250425 | 104400 | 127888416925 | 37650 | 37675 | 37700 | 37650 | 6623 |
| 501 | 20250425 | 104300 | 127638889625 | 37675 | 37675 | 37700 | 37650 | 5004 |
| 502 | 20250425 | 104200 | 127450446225 | 37675 | 37650 | 37700 | 37650 | 6207 |
| 503 | 20250425 | 104100 | 127216601950 | 37650 | 37675 | 37700 | 37650 | 8447 |
| 504 | 20250425 | 104000 | 126898430075 | 37650 | 37650 | 37700 | 37650 | 8665 |
| 505 | 20250425 | 103900 | 126572130600 | 37650 | 37700 | 37700 | 37650 | 7705 |
| 506 | 20250425 | 103800 | 126281888475 | 37700 | 37675 | 37700 | 37650 | 5523 |
| 507 | 20250425 | 103700 | 126073816625 | 37700 | 37700 | 37700 | 37650 | 15450 |
| 508 | 20250425 | 103600 | 125491548800 | 37650 | 37650 | 37700 | 37650 | 7095 |
| 509 | 20250425 | 103500 | 125224150000 | 37700 | 37650 | 37700 | 37650 | 5024 |
| 510 | 20250425 | 103400 | 125034861700 | 37700 | 37650 | 37700 | 37650 | 7861 |
| 511 | 20250425 | 103300 | 124738710800 | 37650 | 37750 | 37800 | 37650 | 45561 |
| 512 | 20250425 | 103200 | 123021067725 | 37750 | 37750 | 37800 | 37750 | 3314 |
| 513 | 20250425 | 103100 | 122895901875 | 37750 | 37800 | 37800 | 37750 | 1916 |
| 514 | 20250425 | 103000 | 122823546950 | 37800 | 37750 | 37800 | 37750 | 6167 |
| 515 | 20250425 | 102900 | 122590562225 | 37800 | 37800 | 37800 | 37750 | 10479 |
| 516 | 20250425 | 102800 | 122194554125 | 37800 | 37800 | 37850 | 37750 | 37350 |
| 517 | 20250425 | 102700 | 120782371550 | 37800 | 37800 | 37800 | 37750 | 4746 |
| 518 | 20250425 | 102600 | 120603027900 | 37800 | 37800 | 37800 | 37750 | 5251 |
| 519 | 20250425 | 102500 | 120404691850 | 37800 | 37850 | 37850 | 37750 | 20723 |
| 520 | 20250425 | 102400 | 119621386450 | 37800 | 37850 | 37850 | 37800 | 11478 |
| 521 | 20250425 | 102300 | 119187094150 | 37800 | 37800 | 37850 | 37800 | 10321 |
| 522 | 20250425 | 102200 | 118796644500 | 37850 | 37800 | 37850 | 37800 | 4166 |
| 523 | 20250425 | 102100 | 118639064375 | 37800 | 37850 | 37850 | 37800 | 3610 |
| 524 | 20250425 | 102000 | 118502571275 | 37850 | 37800 | 37850 | 37800 | 6582 |
| 525 | 20250425 | 101900 | 118253705325 | 37800 | 37825 | 37850 | 37800 | 4187 |
| 526 | 20250425 | 101800 | 118095344875 | 37800 | 37800 | 37850 | 37750 | 7731 |
| 527 | 20250425 | 101700 | 117803070400 | 37800 | 37725 | 37850 | 37700 | 26337 |
| 528 | 20250425 | 101600 | 116808510525 | 37725 | 37700 | 37750 | 37650 | 18421 |
| 529 | 20250425 | 101500 | 116113972225 | 37700 | 37700 | 37750 | 37650 | 12441 |
| 530 | 20250425 | 101400 | 115644938700 | 37750 | 37750 | 37775 | 37700 | 43704 |
| 531 | 20250425 | 101300 | 113996308475 | 37775 | 37800 | 37850 | 37750 | 37440 |
| 532 | 20250425 | 101200 | 112581790950 | 37850 | 37850 | 37850 | 37800 | 14475 |
| 533 | 20250425 | 101100 | 112034438450 | 37850 | 37850 | 37850 | 37800 | 10430 |
| 534 | 20250425 | 101000 | 111639787275 | 37800 | 37800 | 37850 | 37800 | 13606 |
| 535 | 20250425 | 100900 | 111125035300 | 37850 | 37850 | 37850 | 37800 | 4061 |
| 536 | 20250425 | 100800 | 110971399800 | 37850 | 37800 | 37850 | 37800 | 4175 |
| 537 | 20250425 | 100700 | 110813428475 | 37800 | 37850 | 37850 | 37800 | 4240 |
| 538 | 20250425 | 100600 | 110652975675 | 37800 | 37850 | 37850 | 37800 | 8332 |
| 539 | 20250425 | 100500 | 110337673500 | 37850 | 37850 | 37850 | 37800 | 9287 |
| 540 | 20250425 | 100400 | 109986252650 | 37800 | 37800 | 37850 | 37800 | 5087 |
| 541 | 20250425 | 100300 | 109793762600 | 37850 | 37825 | 37850 | 37800 | 7111 |
| 542 | 20250425 | 100200 | 109524715225 | 37850 | 37850 | 37900 | 37800 | 10663 |
| 543 | 20250425 | 100100 | 109121283925 | 37800 | 37850 | 37900 | 37800 | 27907 |
| 544 | 20250425 | 100000 | 108065133575 | 37850 | 37800 | 37850 | 37800 | 5957 |
| 545 | 20250425 | 095900 | 107839781150 | 37800 | 37800 | 37850 | 37800 | 5577 |
| 546 | 20250425 | 095800 | 107628922425 | 37800 | 37850 | 37850 | 37800 | 8949 |
| 547 | 20250425 | 095700 | 107290500450 | 37850 | 37850 | 37900 | 37800 | 16084 |
| 548 | 20250425 | 095600 | 106681779400 | 37900 | 37900 | 37950 | 37850 | 93795 |
| 549 | 20250425 | 095500 | 103127039225 | 37950 | 37950 | 38000 | 37900 | 27611 |
| 550 | 20250425 | 095400 | 102079281775 | 37950 | 37950 | 37950 | 37900 | 22620 |
| 551 | 20250425 | 095300 | 101220927400 | 37950 | 37900 | 37950 | 37900 | 5280 |
| 552 | 20250425 | 095200 | 101020590225 | 37950 | 37950 | 37950 | 37900 | 18381 |
| 553 | 20250425 | 095100 | 100323211250 | 37950 | 38000 | 38000 | 37900 | 29129 |
| 554 | 20250425 | 095000 | 99217608275 | 37950 | 37900 | 38000 | 37900 | 61561 |
| 555 | 20250425 | 094900 | 96881021325 | 37950 | 37900 | 37950 | 37900 | 2974 |
| 556 | 20250425 | 094800 | 96768226125 | 37900 | 37950 | 37950 | 37900 | 6434 |
| 557 | 20250425 | 094700 | 96524132300 | 37950 | 37900 | 37950 | 37900 | 12974 |
| 558 | 20250425 | 094600 | 96032265000 | 37900 | 37950 | 37950 | 37900 | 6968 |
| 559 | 20250425 | 094500 | 95767888400 | 37900 | 37950 | 37950 | 37900 | 10137 |
| 560 | 20250425 | 094400 | 95383252550 | 37950 | 37950 | 38000 | 37900 | 12466 |
| 561 | 20250425 | 094300 | 94910237275 | 37950 | 37925 | 37950 | 37900 | 20771 |
| 562 | 20250425 | 094200 | 94122086375 | 37925 | 37950 | 38000 | 37850 | 54206 |
| 563 | 20250425 | 094100 | 92067101600 | 37950 | 38000 | 38000 | 37950 | 6326 |
| 564 | 20250425 | 094000 | 91826944500 | 37950 | 37900 | 38000 | 37900 | 21751 |
| 565 | 20250425 | 093900 | 91001593075 | 37950 | 37900 | 37950 | 37900 | 5830 |
| 566 | 20250425 | 093800 | 90780574750 | 37900 | 37900 | 37950 | 37850 | 25844 |
| 567 | 20250425 | 093700 | 89801090625 | 37900 | 38000 | 38000 | 37900 | 34330 |
| 568 | 20250425 | 093600 | 88498627925 | 38000 | 37950 | 38000 | 37900 | 15806 |
| 569 | 20250425 | 093500 | 87898739975 | 37950 | 37850 | 37950 | 37800 | 24195 |
| 570 | 20250425 | 093400 | 86982402400 | 37800 | 37850 | 37900 | 37800 | 19672 |
| 571 | 20250425 | 093300 | 86237917225 | 37850 | 37950 | 38000 | 37850 | 44105 |
| 572 | 20250425 | 093200 | 84565608300 | 37950 | 37900 | 37950 | 37900 | 36560 |
| 573 | 20250425 | 093100 | 83178331025 | 37900 | 37900 | 37950 | 37850 | 18074 |
| 574 | 20250425 | 093000 | 82493144400 | 37850 | 37900 | 37900 | 37800 | 21021 |
| 575 | 20250425 | 092900 | 81697527275 | 37900 | 37800 | 37950 | 37750 | 50885 |
| 576 | 20250425 | 092800 | 79771691575 | 37750 | 37750 | 37800 | 37700 | 16641 |
| 577 | 20250425 | 092700 | 79143355200 | 37700 | 37650 | 37750 | 37650 | 18986 |
| 578 | 20250425 | 092600 | 78427465550 | 37650 | 37800 | 37800 | 37650 | 35270 |
| 579 | 20250425 | 092500 | 77096672275 | 37800 | 37650 | 37850 | 37650 | 49330 |
| 580 | 20250425 | 092400 | 75233746925 | 37700 | 37500 | 37700 | 37500 | 57605 |
| 581 | 20250425 | 092300 | 73068394200 | 37550 | 37400 | 37550 | 37400 | 52280 |
| 582 | 20250425 | 092200 | 71109461350 | 37400 | 37400 | 37450 | 37350 | 65744 |
| 583 | 20250425 | 092100 | 68651053275 | 37350 | 37400 | 37400 | 37350 | 13565 |
| 584 | 20250425 | 092000 | 68144091200 | 37400 | 37375 | 37400 | 37300 | 46754 |
| 585 | 20250425 | 091900 | 66398411925 | 37350 | 37350 | 37400 | 37300 | 20393 |
| 586 | 20250425 | 091800 | 65636648725 | 37400 | 37350 | 37400 | 37300 | 65113 |
| 587 | 20250425 | 091700 | 63205407850 | 37350 | 37350 | 37350 | 37250 | 82494 |
| 588 | 20250425 | 091600 | 60127842125 | 37350 | 37350 | 37450 | 37300 | 91650 |
| 589 | 20250425 | 091500 | 56701982175 | 37400 | 37375 | 37400 | 37350 | 19373 |
| 590 | 20250425 | 091400 | 55978170350 | 37400 | 37400 | 37500 | 37350 | 49867 |
| 591 | 20250425 | 091300 | 54113060550 | 37400 | 37450 | 37500 | 37350 | 65405 |
| 592 | 20250425 | 091200 | 51665893300 | 37450 | 37500 | 37500 | 37450 | 19912 |
| 593 | 20250425 | 091100 | 50919676825 | 37500 | 37500 | 37500 | 37400 | 54036 |
| 594 | 20250425 | 091000 | 48895618275 | 37500 | 37550 | 37550 | 37450 | 79213 |
| 595 | 20250425 | 090900 | 45923895250 | 37550 | 37550 | 37600 | 37500 | 64998 |
| 596 | 20250425 | 090800 | 43484000550 | 37550 | 37400 | 37600 | 37350 | 61547 |
| 597 | 20250425 | 090700 | 41176633950 | 37450 | 37350 | 37450 | 37250 | 67825 |
| 598 | 20250425 | 090600 | 38644718200 | 37300 | 37300 | 37350 | 37250 | 89384 |
| 599 | 20250425 | 090500 | 35309866250 | 37350 | 37250 | 37350 | 37150 | 78330 |
| 600 | 20250425 | 090400 | 32390523775 | 37250 | 37300 | 37350 | 37150 | 144234 |
| 601 | 20250425 | 090300 | 27015523025 | 37300 | 37300 | 37350 | 37150 | 111050 |
| 602 | 20250425 | 090200 | 22878735475 | 37300 | 37400 | 37450 | 37200 | 130870 |
| 603 | 20250425 | 090100 | 17995061275 | 37450 | 37550 | 37600 | 37300 | 166183 |
| 604 | 20250425 | 090000 | 11778426450 | 37550 | 37850 | 37850 | 37400 | 312150 |