33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250429 | 191000 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 12971 |
| 3 | 20250429 | 190900 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20250429 | 190800 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20250429 | 190700 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20250429 | 190600 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20250429 | 190500 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20250429 | 190400 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20250429 | 190300 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20250429 | 190200 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20250429 | 190100 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20250429 | 190000 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20250429 | 185900 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20250429 | 185800 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20250429 | 185700 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20250429 | 185600 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20250429 | 185500 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20250429 | 185400 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20250429 | 185300 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20250429 | 185200 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20250429 | 185100 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20250429 | 185000 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20250429 | 184900 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20250429 | 184800 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20250429 | 184700 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20250429 | 184600 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20250429 | 184500 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20250429 | 184400 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20250429 | 184300 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20250429 | 184200 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20250429 | 184100 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20250429 | 184000 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 12971 |
| 33 | 20250429 | 183900 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20250429 | 183800 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20250429 | 183700 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20250429 | 183600 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20250429 | 183500 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20250429 | 183400 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20250429 | 183300 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20250429 | 183200 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20250429 | 183100 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20250429 | 183000 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20250429 | 182900 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20250429 | 182800 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20250429 | 182700 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20250429 | 182600 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20250429 | 182500 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20250429 | 182400 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20250429 | 182300 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20250429 | 182200 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20250429 | 182100 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20250429 | 182000 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20250429 | 181900 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20250429 | 181800 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20250429 | 181700 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20250429 | 181600 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20250429 | 181500 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20250429 | 181400 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20250429 | 181300 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20250429 | 181200 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20250429 | 181100 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20250429 | 181000 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 12971 |
| 63 | 20250429 | 180900 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20250429 | 180800 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20250429 | 180700 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20250429 | 180600 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20250429 | 180500 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20250429 | 180400 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20250429 | 180300 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20250429 | 180200 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20250429 | 180100 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20250429 | 180000 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20250429 | 175900 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20250429 | 175800 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20250429 | 175700 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20250429 | 175600 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20250429 | 175500 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20250429 | 175400 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20250429 | 175300 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20250429 | 175200 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20250429 | 175100 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20250429 | 175000 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20250429 | 174900 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20250429 | 174800 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20250429 | 174700 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20250429 | 174600 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20250429 | 174500 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20250429 | 174400 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20250429 | 174300 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20250429 | 174200 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20250429 | 174100 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20250429 | 174000 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 12971 |
| 93 | 20250429 | 173900 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20250429 | 173800 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20250429 | 173700 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20250429 | 173600 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20250429 | 173500 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20250429 | 173400 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20250429 | 173300 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20250429 | 173200 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20250429 | 173100 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20250429 | 173000 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20250429 | 172900 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20250429 | 172800 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20250429 | 172700 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20250429 | 172600 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20250429 | 172500 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20250429 | 172400 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20250429 | 172300 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20250429 | 172200 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20250429 | 172100 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20250429 | 172000 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20250429 | 171900 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20250429 | 171800 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20250429 | 171700 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20250429 | 171600 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20250429 | 171500 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20250429 | 171400 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20250429 | 171300 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20250429 | 171200 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20250429 | 171100 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20250429 | 171000 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 12971 |
| 123 | 20250429 | 170900 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20250429 | 170800 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20250429 | 170700 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20250429 | 170600 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20250429 | 170500 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20250429 | 170400 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20250429 | 170300 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20250429 | 170200 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20250429 | 170100 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20250429 | 170000 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20250429 | 165900 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20250429 | 165800 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20250429 | 165700 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20250429 | 165600 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20250429 | 165500 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20250429 | 165400 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20250429 | 165300 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20250429 | 165200 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20250429 | 165100 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20250429 | 165000 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20250429 | 164900 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20250429 | 164800 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20250429 | 164700 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20250429 | 164600 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20250429 | 164500 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20250429 | 164400 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20250429 | 164300 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20250429 | 164200 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20250429 | 164100 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20250429 | 164000 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 12971 |
| 153 | 20250429 | 163900 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20250429 | 163800 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20250429 | 163700 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20250429 | 163600 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20250429 | 163500 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20250429 | 163400 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20250429 | 163300 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20250429 | 163200 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20250429 | 163100 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20250429 | 163000 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20250429 | 162900 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20250429 | 162800 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20250429 | 162700 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20250429 | 162600 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20250429 | 162500 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20250429 | 162400 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20250429 | 162300 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20250429 | 162200 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20250429 | 162100 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20250429 | 162000 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20250429 | 161900 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20250429 | 161800 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20250429 | 161700 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20250429 | 161600 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20250429 | 161500 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20250429 | 161400 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20250429 | 161300 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20250429 | 161200 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20250429 | 161100 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20250429 | 161000 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 12971 |
| 183 | 20250429 | 160900 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20250429 | 160800 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20250429 | 160700 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20250429 | 160600 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20250429 | 160500 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20250429 | 160400 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20250429 | 160300 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20250429 | 160200 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20250429 | 160100 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20250429 | 160000 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20250429 | 155900 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20250429 | 155800 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20250429 | 155700 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20250429 | 155600 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20250429 | 155500 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20250429 | 155400 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20250429 | 155300 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20250429 | 155200 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20250429 | 155100 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20250429 | 155000 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20250429 | 154900 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20250429 | 154800 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20250429 | 154700 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20250429 | 154600 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20250429 | 154500 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20250429 | 154400 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20250429 | 154300 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20250429 | 154200 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20250429 | 154100 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20250429 | 154000 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 12971 |
| 213 | 20250429 | 153900 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20250429 | 153800 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20250429 | 153700 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20250429 | 153600 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20250429 | 153500 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20250429 | 153400 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20250429 | 153300 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20250429 | 153200 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20250429 | 153100 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20250429 | 153000 | 23430625675 | 23850 | 23850 | 23850 | 23850 | 12971 |
| 223 | 20250429 | 152900 | 23121267325 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20250429 | 152800 | 23121267325 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20250429 | 152700 | 23121267325 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20250429 | 152600 | 23121267325 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20250429 | 152500 | 23121267325 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20250429 | 152400 | 23121267325 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20250429 | 152300 | 23121267325 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20250429 | 152200 | 23121267325 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20250429 | 152100 | 23121267325 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20250429 | 152000 | 23121267325 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20250429 | 151900 | 23121267325 | 23850 | 23750 | 23850 | 23750 | 3272 |
| 234 | 20250429 | 151800 | 23043256850 | 23800 | 23900 | 23900 | 23750 | 2680 |
| 235 | 20250429 | 151700 | 22979391450 | 23900 | 23900 | 23950 | 23900 | 3323 |
| 236 | 20250429 | 151600 | 22899945600 | 23900 | 23800 | 23950 | 23750 | 6411 |
| 237 | 20250429 | 151500 | 22747100300 | 23800 | 23700 | 23800 | 23700 | 1952 |
| 238 | 20250429 | 151400 | 22700746575 | 23700 | 23600 | 23750 | 23550 | 3862 |
| 239 | 20250429 | 151300 | 22609288925 | 23600 | 23550 | 23600 | 23500 | 2519 |
| 240 | 20250429 | 151200 | 22549927775 | 23500 | 23450 | 23550 | 23450 | 1413 |
| 241 | 20250429 | 151100 | 22516746175 | 23450 | 23550 | 23550 | 23450 | 265 |
| 242 | 20250429 | 151000 | 22510520975 | 23500 | 23500 | 23550 | 23450 | 1106 |
| 243 | 20250429 | 150900 | 22484525825 | 23500 | 23450 | 23600 | 23400 | 3691 |
| 244 | 20250429 | 150800 | 22397848125 | 23450 | 23400 | 23500 | 23400 | 1241 |
| 245 | 20250429 | 150700 | 22368748125 | 23400 | 23350 | 23400 | 23350 | 1329 |
| 246 | 20250429 | 150600 | 22337658425 | 23400 | 23400 | 23400 | 23350 | 228 |
| 247 | 20250429 | 150500 | 22332331550 | 23350 | 23350 | 23400 | 23350 | 405 |
| 248 | 20250429 | 150400 | 22322871325 | 23350 | 23400 | 23450 | 23350 | 864 |
| 249 | 20250429 | 150300 | 22302663475 | 23350 | 23300 | 23400 | 23300 | 1654 |
| 250 | 20250429 | 150200 | 22264039575 | 23300 | 23350 | 23350 | 23250 | 1350 |
| 251 | 20250429 | 150100 | 22232599625 | 23300 | 23350 | 23400 | 23300 | 511 |
| 252 | 20250429 | 150000 | 22220669825 | 23300 | 23250 | 23350 | 23250 | 1408 |
| 253 | 20250429 | 145900 | 22187891225 | 23250 | 23300 | 23350 | 23250 | 2098 |
| 254 | 20250429 | 145800 | 22139031875 | 23300 | 23350 | 23350 | 23300 | 690 |
| 255 | 20250429 | 145700 | 22122943975 | 23350 | 23400 | 23400 | 23350 | 669 |
| 256 | 20250429 | 145600 | 22107322075 | 23350 | 23400 | 23400 | 23350 | 629 |
| 257 | 20250429 | 145500 | 22092624025 | 23350 | 23350 | 23400 | 23350 | 617 |
| 258 | 20250429 | 145400 | 22078216475 | 23350 | 23450 | 23500 | 23350 | 2474 |
| 259 | 20250429 | 145300 | 22020348675 | 23450 | 23450 | 23450 | 23400 | 244 |
| 260 | 20250429 | 145200 | 22014631275 | 23450 | 23450 | 23450 | 23400 | 1076 |
| 261 | 20250429 | 145100 | 21989403275 | 23450 | 23550 | 23600 | 23450 | 1160 |
| 262 | 20250429 | 145000 | 21962065175 | 23550 | 23550 | 23550 | 23450 | 339 |
| 263 | 20250429 | 144900 | 21954108225 | 23600 | 23400 | 23600 | 23400 | 1009 |
| 264 | 20250429 | 144800 | 21930408425 | 23400 | 23450 | 23450 | 23400 | 615 |
| 265 | 20250429 | 144700 | 21915997625 | 23450 | 23425 | 23500 | 23425 | 324 |
| 266 | 20250429 | 144600 | 21908400100 | 23400 | 23450 | 23500 | 23400 | 783 |
| 267 | 20250429 | 144500 | 21890049900 | 23450 | 23450 | 23500 | 23450 | 431 |
| 268 | 20250429 | 144400 | 21879925800 | 23500 | 23500 | 23500 | 23500 | 301 |
| 269 | 20250429 | 144300 | 21872852300 | 23550 | 23450 | 23550 | 23400 | 74 |
| 270 | 20250429 | 144200 | 21871114150 | 23550 | 23400 | 23550 | 23400 | 104 |
| 271 | 20250429 | 144100 | 21868679200 | 23550 | 23500 | 23550 | 23400 | 1574 |
| 272 | 20250429 | 144000 | 21831778050 | 23550 | 23550 | 23550 | 23500 | 829 |
| 273 | 20250429 | 143900 | 21812284900 | 23550 | 23500 | 23600 | 23500 | 506 |
| 274 | 20250429 | 143800 | 21800371800 | 23500 | 23400 | 23550 | 23400 | 901 |
| 275 | 20250429 | 143700 | 21779243350 | 23400 | 23450 | 23450 | 23400 | 113 |
| 276 | 20250429 | 143600 | 21776598300 | 23400 | 23400 | 23450 | 23400 | 214 |
| 277 | 20250429 | 143500 | 21771590650 | 23400 | 23500 | 23550 | 23400 | 2030 |
| 278 | 20250429 | 143400 | 21723974250 | 23500 | 23550 | 23550 | 23500 | 390 |
| 279 | 20250429 | 143300 | 21714801550 | 23550 | 23550 | 23550 | 23550 | 332 |
| 280 | 20250429 | 143200 | 21706982950 | 23600 | 23600 | 23600 | 23500 | 1217 |
| 281 | 20250429 | 143100 | 21678324150 | 23600 | 23500 | 23600 | 23500 | 699 |
| 282 | 20250429 | 143000 | 21661863050 | 23500 | 23500 | 23550 | 23450 | 275 |
| 283 | 20250429 | 142900 | 21655403050 | 23450 | 23550 | 23550 | 23450 | 683 |
| 284 | 20250429 | 142800 | 21639356650 | 23550 | 23400 | 23550 | 23400 | 2540 |
| 285 | 20250429 | 142700 | 21579697200 | 23375 | 23350 | 23400 | 23350 | 504 |
| 286 | 20250429 | 142600 | 21567909950 | 23400 | 23350 | 23400 | 23350 | 454 |
| 287 | 20250429 | 142500 | 21557302100 | 23350 | 23300 | 23350 | 23300 | 473 |
| 288 | 20250429 | 142400 | 21546273200 | 23350 | 23350 | 23350 | 23300 | 884 |
| 289 | 20250429 | 142300 | 21525664000 | 23300 | 23300 | 23350 | 23300 | 168 |
| 290 | 20250429 | 142200 | 21521749450 | 23300 | 23300 | 23350 | 23250 | 1480 |
| 291 | 20250429 | 142100 | 21487265750 | 23300 | 23300 | 23350 | 23300 | 1048 |
| 292 | 20250429 | 142000 | 21462812550 | 23250 | 23300 | 23350 | 23250 | 1339 |
| 293 | 20250429 | 141900 | 21431608700 | 23350 | 23350 | 23350 | 23300 | 476 |
| 294 | 20250429 | 141800 | 21420514450 | 23350 | 23300 | 23350 | 23250 | 1004 |
| 295 | 20250429 | 141700 | 21397123250 | 23300 | 23250 | 23300 | 23200 | 3218 |
| 296 | 20250429 | 141600 | 21322302400 | 23250 | 23300 | 23325 | 23200 | 3443 |
| 297 | 20250429 | 141500 | 21242219750 | 23300 | 23400 | 23450 | 23300 | 3333 |
| 298 | 20250429 | 141400 | 21164447775 | 23400 | 23550 | 23550 | 23400 | 5468 |
| 299 | 20250429 | 141300 | 21035987475 | 23550 | 23600 | 23600 | 23500 | 316 |
| 300 | 20250429 | 141200 | 21028547325 | 23550 | 23550 | 23600 | 23550 | 393 |
| 301 | 20250429 | 141100 | 21019292025 | 23600 | 23600 | 23600 | 23550 | 3278 |
| 302 | 20250429 | 141000 | 20942075075 | 23550 | 23650 | 23650 | 23550 | 220 |
| 303 | 20250429 | 140900 | 20936885625 | 23650 | 23600 | 23650 | 23600 | 711 |
| 304 | 20250429 | 140800 | 20920105975 | 23650 | 23600 | 23650 | 23600 | 205 |
| 305 | 20250429 | 140700 | 20915267725 | 23600 | 23650 | 23650 | 23600 | 614 |
| 306 | 20250429 | 140600 | 20900773675 | 23650 | 23600 | 23650 | 23600 | 260 |
| 307 | 20250429 | 140500 | 20894637625 | 23650 | 23600 | 23650 | 23600 | 346 |
| 308 | 20250429 | 140400 | 20886470950 | 23600 | 23650 | 23650 | 23600 | 715 |
| 309 | 20250429 | 140300 | 20869585400 | 23650 | 23600 | 23650 | 23600 | 56 |
| 310 | 20250429 | 140200 | 20868263600 | 23600 | 23600 | 23650 | 23600 | 814 |
| 311 | 20250429 | 140100 | 20849034600 | 23650 | 23650 | 23650 | 23600 | 1597 |
| 312 | 20250429 | 140000 | 20811338600 | 23600 | 23600 | 23650 | 23600 | 270 |
| 313 | 20250429 | 135900 | 20804963050 | 23600 | 23650 | 23650 | 23600 | 415 |
| 314 | 20250429 | 135800 | 20795159000 | 23650 | 23650 | 23650 | 23600 | 259 |
| 315 | 20250429 | 135700 | 20789041550 | 23600 | 23600 | 23650 | 23600 | 690 |
| 316 | 20250429 | 135600 | 20772729050 | 23650 | 23650 | 23650 | 23600 | 259 |
| 317 | 20250429 | 135500 | 20766615450 | 23650 | 23650 | 23650 | 23650 | 262 |
| 318 | 20250429 | 135400 | 20760419150 | 23650 | 23750 | 23750 | 23650 | 2571 |
| 319 | 20250429 | 135300 | 20699519300 | 23750 | 23750 | 23750 | 23700 | 591 |
| 320 | 20250429 | 135200 | 20685488950 | 23800 | 23800 | 23800 | 23800 | 230 |
| 321 | 20250429 | 135100 | 20680014950 | 23800 | 23850 | 23850 | 23800 | 83 |
| 322 | 20250429 | 135000 | 20678037800 | 23850 | 23850 | 23900 | 23850 | 210 |
| 323 | 20250429 | 134900 | 20673029250 | 23850 | 23850 | 23900 | 23850 | 701 |
| 324 | 20250429 | 134800 | 20656292800 | 23900 | 23900 | 23900 | 23850 | 471 |
| 325 | 20250429 | 134700 | 20645052900 | 23900 | 23750 | 23900 | 23750 | 599 |
| 326 | 20250429 | 134600 | 20630797850 | 23750 | 23750 | 23750 | 23750 | 497 |
| 327 | 20250429 | 134500 | 20618994100 | 23800 | 23800 | 23800 | 23750 | 94 |
| 328 | 20250429 | 134400 | 20616759350 | 23800 | 23700 | 23800 | 23700 | 667 |
| 329 | 20250429 | 134300 | 20600921450 | 23700 | 23800 | 23800 | 23700 | 526 |
| 330 | 20250429 | 134200 | 20588441550 | 23800 | 23750 | 23800 | 23750 | 1342 |
| 331 | 20250429 | 134100 | 20556568500 | 23800 | 23850 | 23900 | 23800 | 847 |
| 332 | 20250429 | 134000 | 20536380900 | 23900 | 23900 | 23900 | 23850 | 1009 |
| 333 | 20250429 | 133900 | 20512268775 | 23900 | 23900 | 23950 | 23850 | 1956 |
| 334 | 20250429 | 133800 | 20465497375 | 23850 | 23850 | 23850 | 23850 | 136 |
| 335 | 20250429 | 133700 | 20462253775 | 23850 | 23900 | 23900 | 23800 | 980 |
| 336 | 20250429 | 133600 | 20438876575 | 23850 | 23700 | 23900 | 23700 | 2383 |
| 337 | 20250429 | 133500 | 20382235725 | 23650 | 23700 | 23700 | 23650 | 345 |
| 338 | 20250429 | 133400 | 20374074900 | 23650 | 23700 | 23700 | 23650 | 686 |
| 339 | 20250429 | 133300 | 20357843850 | 23700 | 23700 | 23700 | 23650 | 374 |
| 340 | 20250429 | 133200 | 20348988500 | 23700 | 23650 | 23700 | 23650 | 198 |
| 341 | 20250429 | 133100 | 20344301050 | 23650 | 23650 | 23650 | 23650 | 177 |
| 342 | 20250429 | 133000 | 20340115000 | 23650 | 23700 | 23700 | 23650 | 1288 |
| 343 | 20250429 | 132900 | 20309643600 | 23750 | 23750 | 23750 | 23700 | 52 |
| 344 | 20250429 | 132800 | 20308409650 | 23750 | 23700 | 23750 | 23650 | 557 |
| 345 | 20250429 | 132700 | 20295212050 | 23700 | 23650 | 23750 | 23650 | 959 |
| 346 | 20250429 | 132600 | 20272510450 | 23650 | 23650 | 23700 | 23650 | 431 |
| 347 | 20250429 | 132500 | 20262317200 | 23650 | 23600 | 23650 | 23550 | 378 |
| 348 | 20250429 | 132400 | 20253387500 | 23600 | 23550 | 23650 | 23550 | 1135 |
| 349 | 20250429 | 132300 | 20226631900 | 23550 | 23600 | 23600 | 23550 | 1253 |
| 350 | 20250429 | 132200 | 20197063750 | 23700 | 23750 | 23750 | 23600 | 1981 |
| 351 | 20250429 | 132100 | 20150218950 | 23750 | 23750 | 23750 | 23750 | 263 |
| 352 | 20250429 | 132000 | 20143972700 | 23750 | 23750 | 23800 | 23700 | 819 |
| 353 | 20250429 | 131900 | 20124521600 | 23750 | 23700 | 23750 | 23650 | 1174 |
| 354 | 20250429 | 131800 | 20096733550 | 23650 | 23650 | 23650 | 23650 | 507 |
| 355 | 20250429 | 131700 | 20084743000 | 23650 | 23650 | 23650 | 23650 | 321 |
| 356 | 20250429 | 131600 | 20077151350 | 23700 | 23750 | 23750 | 23650 | 541 |
| 357 | 20250429 | 131500 | 20064347950 | 23650 | 23700 | 23700 | 23650 | 761 |
| 358 | 20250429 | 131400 | 20046341950 | 23700 | 23700 | 23700 | 23650 | 751 |
| 359 | 20250429 | 131300 | 20028567050 | 23700 | 23650 | 23700 | 23650 | 600 |
| 360 | 20250429 | 131200 | 20014371150 | 23650 | 23650 | 23650 | 23650 | 901 |
| 361 | 20250429 | 131100 | 19993062500 | 23650 | 23650 | 23700 | 23650 | 365 |
| 362 | 20250429 | 131000 | 19984430100 | 23650 | 23650 | 23700 | 23600 | 1066 |
| 363 | 20250429 | 130900 | 19959218000 | 23650 | 23700 | 23700 | 23650 | 2598 |
| 364 | 20250429 | 130800 | 19897694450 | 23700 | 23800 | 23800 | 23700 | 1723 |
| 365 | 20250429 | 130700 | 19856806900 | 23800 | 23800 | 23850 | 23750 | 1134 |
| 366 | 20250429 | 130600 | 19829829450 | 23800 | 23800 | 23800 | 23800 | 116 |
| 367 | 20250429 | 130500 | 19827068650 | 23800 | 23800 | 23800 | 23800 | 92 |
| 368 | 20250429 | 130400 | 19824879050 | 23825 | 23850 | 23850 | 23800 | 400 |
| 369 | 20250429 | 130300 | 19815358775 | 23850 | 23900 | 23900 | 23800 | 3671 |
| 370 | 20250429 | 130200 | 19727773525 | 23900 | 23900 | 23950 | 23900 | 328 |
| 371 | 20250429 | 130100 | 19719919325 | 23900 | 23950 | 23950 | 23900 | 110 |
| 372 | 20250429 | 130000 | 19717287325 | 23950 | 23900 | 24000 | 23900 | 138 |
| 373 | 20250429 | 125900 | 19713983275 | 23950 | 23900 | 23950 | 23900 | 889 |
| 374 | 20250429 | 125800 | 19692729325 | 23900 | 23900 | 23950 | 23900 | 141 |
| 375 | 20250429 | 125700 | 19689357425 | 23900 | 23950 | 23950 | 23900 | 196 |
| 376 | 20250429 | 125600 | 19684667925 | 23950 | 23850 | 23950 | 23850 | 740 |
| 377 | 20250429 | 125500 | 19666982475 | 23850 | 23900 | 23900 | 23850 | 1460 |
| 378 | 20250429 | 125400 | 19632136725 | 23850 | 23850 | 23850 | 23800 | 994 |
| 379 | 20250429 | 125300 | 19608430225 | 23900 | 23900 | 23950 | 23850 | 1219 |
| 380 | 20250429 | 125200 | 19579317975 | 24000 | 24000 | 24050 | 23900 | 2903 |
| 381 | 20250429 | 125100 | 19509752225 | 24050 | 23850 | 24100 | 23850 | 2613 |
| 382 | 20250429 | 125000 | 19447026825 | 23850 | 23850 | 23900 | 23850 | 522 |
| 383 | 20250429 | 124900 | 19434574225 | 23850 | 23900 | 23900 | 23850 | 771 |
| 384 | 20250429 | 124800 | 19416183950 | 23850 | 23850 | 23950 | 23800 | 363 |
| 385 | 20250429 | 124700 | 19407521350 | 23800 | 24000 | 24000 | 23800 | 4602 |
| 386 | 20250429 | 124600 | 19297739050 | 23950 | 24100 | 24200 | 23900 | 6318 |
| 387 | 20250429 | 124500 | 19145682850 | 24200 | 24000 | 24250 | 23950 | 6235 |
| 388 | 20250429 | 124400 | 18995236000 | 23950 | 23950 | 24000 | 23900 | 1294 |
| 389 | 20250429 | 124300 | 18964291600 | 23950 | 23950 | 24000 | 23900 | 1211 |
| 390 | 20250429 | 124200 | 18935318650 | 24000 | 24000 | 24000 | 23950 | 171 |
| 391 | 20250429 | 124100 | 18931214950 | 23950 | 24000 | 24000 | 23950 | 257 |
| 392 | 20250429 | 124000 | 18925052400 | 23950 | 23900 | 23950 | 23900 | 165 |
| 393 | 20250429 | 123900 | 18921100900 | 23900 | 23950 | 23950 | 23900 | 297 |
| 394 | 20250429 | 123800 | 18913995600 | 24000 | 24000 | 24000 | 23900 | 457 |
| 395 | 20250429 | 123700 | 18903062600 | 24000 | 23850 | 24000 | 23850 | 290 |
| 396 | 20250429 | 123600 | 18896131000 | 23850 | 23950 | 24000 | 23850 | 480 |
| 397 | 20250429 | 123500 | 18884657400 | 23850 | 23950 | 23950 | 23850 | 1281 |
| 398 | 20250429 | 123400 | 18854074050 | 23950 | 23950 | 24000 | 23900 | 392 |
| 399 | 20250429 | 123300 | 18844686650 | 24000 | 24000 | 24050 | 24000 | 357 |
| 400 | 20250429 | 123200 | 18836114150 | 24000 | 24000 | 24000 | 23950 | 634 |
| 401 | 20250429 | 123100 | 18820902900 | 24000 | 23900 | 24000 | 23900 | 1273 |
| 402 | 20250429 | 123000 | 18790454200 | 23900 | 23850 | 23900 | 23850 | 947 |
| 403 | 20250429 | 122900 | 18767836250 | 23850 | 23850 | 23900 | 23850 | 1173 |
| 404 | 20250429 | 122800 | 18739859550 | 23900 | 23900 | 23900 | 23850 | 785 |
| 405 | 20250429 | 122700 | 18721113050 | 23900 | 23950 | 23950 | 23850 | 907 |
| 406 | 20250429 | 122600 | 18699469400 | 23950 | 23900 | 23950 | 23800 | 524 |
| 407 | 20250429 | 122500 | 18686953450 | 23900 | 23900 | 23900 | 23800 | 1831 |
| 408 | 20250429 | 122400 | 18643291625 | 23900 | 23900 | 23950 | 23875 | 397 |
| 409 | 20250429 | 122300 | 18633802350 | 23900 | 23900 | 23950 | 23900 | 651 |
| 410 | 20250429 | 122200 | 18618242100 | 23900 | 23850 | 23900 | 23800 | 721 |
| 411 | 20250429 | 122100 | 18601035850 | 23800 | 23850 | 23850 | 23800 | 1462 |
| 412 | 20250429 | 122000 | 18566200650 | 23850 | 23850 | 23850 | 23850 | 345 |
| 413 | 20250429 | 121900 | 18557972400 | 23800 | 23900 | 23900 | 23800 | 146 |
| 414 | 20250429 | 121800 | 18554495500 | 23900 | 23800 | 23900 | 23800 | 576 |
| 415 | 20250429 | 121700 | 18540771400 | 23800 | 23800 | 23850 | 23750 | 636 |
| 416 | 20250429 | 121600 | 18525634450 | 23800 | 23800 | 23850 | 23750 | 3094 |
| 417 | 20250429 | 121500 | 18452062150 | 23800 | 24000 | 24000 | 23800 | 965 |
| 418 | 20250429 | 121400 | 18429010550 | 24000 | 23850 | 24000 | 23850 | 696 |
| 419 | 20250429 | 121300 | 18412363200 | 23850 | 23900 | 23900 | 23850 | 2652 |
| 420 | 20250429 | 121200 | 18349082050 | 23950 | 23950 | 24000 | 23950 | 227 |
| 421 | 20250429 | 121100 | 18343644500 | 24000 | 23900 | 24000 | 23850 | 1824 |
| 422 | 20250429 | 121000 | 18300050650 | 23900 | 24100 | 24100 | 23900 | 814 |
| 423 | 20250429 | 120900 | 18280539100 | 24100 | 24050 | 24100 | 23850 | 2275 |
| 424 | 20250429 | 120800 | 18225951600 | 24100 | 24100 | 24150 | 24000 | 981 |
| 425 | 20250429 | 120700 | 18202369350 | 24100 | 24100 | 24150 | 24000 | 1669 |
| 426 | 20250429 | 120600 | 18162239950 | 24000 | 24350 | 24350 | 23950 | 4138 |
| 427 | 20250429 | 120500 | 18062399900 | 24350 | 24300 | 24400 | 24200 | 1506 |
| 428 | 20250429 | 120400 | 18025774200 | 24300 | 24500 | 24500 | 24150 | 4504 |
| 429 | 20250429 | 120300 | 17916162750 | 24500 | 24550 | 24550 | 24350 | 2899 |
| 430 | 20250429 | 120200 | 17845125950 | 24550 | 24450 | 24650 | 24400 | 6273 |
| 431 | 20250429 | 120100 | 17690805400 | 24400 | 24350 | 24500 | 24200 | 7109 |
| 432 | 20250429 | 120000 | 17517167800 | 24350 | 24400 | 24450 | 24250 | 2028 |
| 433 | 20250429 | 115900 | 17467745700 | 24450 | 24400 | 24450 | 24300 | 3861 |
| 434 | 20250429 | 115800 | 17373606600 | 24400 | 24300 | 24500 | 24050 | 4609 |
| 435 | 20250429 | 115700 | 17261296450 | 24300 | 24350 | 24600 | 24300 | 14512 |
| 436 | 20250429 | 115600 | 16906495600 | 24350 | 24150 | 24400 | 24050 | 7563 |
| 437 | 20250429 | 115500 | 16723632200 | 24100 | 24300 | 24300 | 24000 | 2957 |
| 438 | 20250429 | 115400 | 16652152750 | 24250 | 23700 | 24550 | 23700 | 30111 |
| 439 | 20250429 | 115300 | 15922176600 | 23750 | 23400 | 23750 | 23400 | 3306 |
| 440 | 20250429 | 115200 | 15844399600 | 23300 | 23300 | 23350 | 23300 | 605 |
| 441 | 20250429 | 115100 | 15830303000 | 23300 | 23300 | 23350 | 23300 | 950 |
| 442 | 20250429 | 115000 | 15808167850 | 23300 | 23400 | 23400 | 23300 | 212 |
| 443 | 20250429 | 114900 | 15803221200 | 23350 | 23400 | 23400 | 23350 | 567 |
| 444 | 20250429 | 114800 | 15789954350 | 23400 | 23400 | 23450 | 23400 | 470 |
| 445 | 20250429 | 114700 | 15778956250 | 23450 | 23350 | 23450 | 23300 | 726 |
| 446 | 20250429 | 114600 | 15762028150 | 23400 | 23450 | 23450 | 23400 | 97 |
| 447 | 20250429 | 114500 | 15759753550 | 23450 | 23400 | 23450 | 23300 | 370 |
| 448 | 20250429 | 114400 | 15751122700 | 23300 | 23325 | 23350 | 23300 | 1011 |
| 449 | 20250429 | 114300 | 15727561175 | 23350 | 23350 | 23350 | 23300 | 361 |
| 450 | 20250429 | 114200 | 15719132525 | 23350 | 23400 | 23400 | 23350 | 434 |
| 451 | 20250429 | 114100 | 15708994375 | 23400 | 23450 | 23450 | 23400 | 1009 |
| 452 | 20250429 | 114000 | 15685350575 | 23500 | 23500 | 23500 | 23450 | 253 |
| 453 | 20250429 | 113900 | 15679409725 | 23500 | 23450 | 23500 | 23450 | 558 |
| 454 | 20250429 | 113800 | 15666303875 | 23500 | 23450 | 23500 | 23450 | 137 |
| 455 | 20250429 | 113700 | 15663089925 | 23500 | 23550 | 23550 | 23450 | 538 |
| 456 | 20250429 | 113600 | 15650453175 | 23550 | 23350 | 23550 | 23350 | 1330 |
| 457 | 20250429 | 113500 | 15619273125 | 23350 | 23400 | 23400 | 23350 | 448 |
| 458 | 20250429 | 113400 | 15608812125 | 23400 | 23450 | 23450 | 23400 | 1048 |
| 459 | 20250429 | 113300 | 15584270675 | 23450 | 23350 | 23450 | 23325 | 1174 |
| 460 | 20250429 | 113200 | 15556829525 | 23350 | 23350 | 23400 | 23300 | 560 |
| 461 | 20250429 | 113100 | 15543756925 | 23400 | 23450 | 23500 | 23400 | 671 |
| 462 | 20250429 | 113000 | 15528030775 | 23400 | 23350 | 23400 | 23300 | 1264 |
| 463 | 20250429 | 112900 | 15498485725 | 23350 | 23350 | 23400 | 23300 | 860 |
| 464 | 20250429 | 112800 | 15478415600 | 23350 | 23350 | 23350 | 23300 | 188 |
| 465 | 20250429 | 112700 | 15474031500 | 23350 | 23300 | 23350 | 23300 | 310 |
| 466 | 20250429 | 112600 | 15466806950 | 23300 | 23400 | 23400 | 23300 | 359 |
| 467 | 20250429 | 112500 | 15458430650 | 23400 | 23200 | 23400 | 23200 | 2127 |
| 468 | 20250429 | 112400 | 15408874800 | 23200 | 23350 | 23400 | 23200 | 2304 |
| 469 | 20250429 | 112300 | 15355252025 | 23400 | 23400 | 23400 | 23350 | 1564 |
| 470 | 20250429 | 112200 | 15318692225 | 23400 | 23350 | 23400 | 23300 | 1700 |
| 471 | 20250429 | 112100 | 15278986675 | 23300 | 23550 | 23550 | 23300 | 6940 |
| 472 | 20250429 | 112000 | 15116394325 | 23550 | 23600 | 23600 | 23550 | 1600 |
| 473 | 20250429 | 111900 | 15078678925 | 23600 | 23650 | 23650 | 23600 | 708 |
| 474 | 20250429 | 111800 | 15061955475 | 23600 | 23600 | 23650 | 23600 | 948 |
| 475 | 20250429 | 111700 | 15039560175 | 23650 | 23600 | 23700 | 23600 | 567 |
| 476 | 20250429 | 111600 | 15026177850 | 23600 | 23600 | 23600 | 23550 | 2470 |
| 477 | 20250429 | 111500 | 14967948850 | 23600 | 23750 | 23750 | 23550 | 7214 |
| 478 | 20250429 | 111400 | 14797461500 | 23750 | 23800 | 23800 | 23750 | 3576 |
| 479 | 20250429 | 111300 | 14712529050 | 23800 | 23800 | 23800 | 23750 | 338 |
| 480 | 20250429 | 111200 | 14704490850 | 23800 | 23800 | 23800 | 23800 | 1316 |
| 481 | 20250429 | 111100 | 14673170050 | 23800 | 23850 | 23850 | 23800 | 611 |
| 482 | 20250429 | 111000 | 14658608700 | 23900 | 23900 | 23900 | 23800 | 196 |
| 483 | 20250429 | 110900 | 14653927300 | 23900 | 23900 | 23900 | 23850 | 1126 |
| 484 | 20250429 | 110800 | 14627017550 | 23900 | 23800 | 23900 | 23750 | 976 |
| 485 | 20250429 | 110700 | 14603776600 | 23800 | 23800 | 23800 | 23750 | 403 |
| 486 | 20250429 | 110600 | 14594189700 | 23800 | 23800 | 23800 | 23750 | 349 |
| 487 | 20250429 | 110500 | 14585884750 | 23800 | 23800 | 23850 | 23750 | 826 |
| 488 | 20250429 | 110400 | 14566227950 | 23800 | 23850 | 23850 | 23800 | 156 |
| 489 | 20250429 | 110300 | 14562510900 | 23800 | 23750 | 23800 | 23750 | 1077 |
| 490 | 20250429 | 110200 | 14536898900 | 23750 | 23775 | 23800 | 23700 | 1554 |
| 491 | 20250429 | 110100 | 14499995000 | 23800 | 23850 | 23850 | 23800 | 2214 |
| 492 | 20250429 | 110000 | 14447282900 | 23875 | 23950 | 23950 | 23875 | 200 |
| 493 | 20250429 | 105900 | 14442501775 | 23900 | 23900 | 23950 | 23800 | 770 |
| 494 | 20250429 | 105800 | 14424106100 | 23900 | 23900 | 23900 | 23800 | 1944 |
| 495 | 20250429 | 105700 | 14377798100 | 23900 | 23900 | 23950 | 23850 | 879 |
| 496 | 20250429 | 105600 | 14356816200 | 23950 | 23950 | 24000 | 23850 | 2047 |
| 497 | 20250429 | 105500 | 14307827075 | 23950 | 24000 | 24000 | 23900 | 1824 |
| 498 | 20250429 | 105400 | 14264179850 | 24025 | 24150 | 24200 | 23900 | 7748 |
| 499 | 20250429 | 105300 | 14077671500 | 24100 | 24000 | 24150 | 23950 | 8875 |
| 500 | 20250429 | 105200 | 13864049050 | 24050 | 23800 | 24050 | 23800 | 1526 |
| 501 | 20250429 | 105100 | 13827507200 | 23900 | 24050 | 24100 | 23800 | 5491 |
| 502 | 20250429 | 105000 | 13695726850 | 23950 | 23850 | 24050 | 23850 | 5352 |
| 503 | 20250429 | 104900 | 13567427800 | 23900 | 23800 | 23900 | 23750 | 3767 |
| 504 | 20250429 | 104800 | 13477684500 | 23800 | 23850 | 23850 | 23800 | 1016 |
| 505 | 20250429 | 104700 | 13453500850 | 23800 | 23800 | 23850 | 23800 | 309 |
| 506 | 20250429 | 104600 | 13446145050 | 23800 | 23800 | 23850 | 23800 | 713 |
| 507 | 20250429 | 104500 | 13429174400 | 23850 | 23850 | 23850 | 23800 | 676 |
| 508 | 20250429 | 104400 | 13413085050 | 23850 | 23800 | 23900 | 23800 | 221 |
| 509 | 20250429 | 104300 | 13407806150 | 23800 | 23850 | 23850 | 23800 | 1591 |
| 510 | 20250429 | 104200 | 13369912150 | 23900 | 23950 | 23950 | 23850 | 202 |
| 511 | 20250429 | 104100 | 13365080250 | 23950 | 24000 | 24000 | 23900 | 1556 |
| 512 | 20250429 | 104000 | 13327803150 | 24000 | 23850 | 24050 | 23850 | 2012 |
| 513 | 20250429 | 103900 | 13279573550 | 23800 | 23750 | 23800 | 23700 | 1107 |
| 514 | 20250429 | 103800 | 13253275475 | 23750 | 23850 | 23850 | 23750 | 983 |
| 515 | 20250429 | 103700 | 13229897125 | 23850 | 23900 | 23950 | 23850 | 750 |
| 516 | 20250429 | 103600 | 13211991625 | 23850 | 23750 | 23950 | 23750 | 1370 |
| 517 | 20250429 | 103500 | 13179329375 | 23800 | 23850 | 23850 | 23800 | 748 |
| 518 | 20250429 | 103400 | 13161525075 | 23800 | 23800 | 23850 | 23800 | 1074 |
| 519 | 20250429 | 103300 | 13135947325 | 23800 | 23800 | 23850 | 23800 | 453 |
| 520 | 20250429 | 103200 | 13125165825 | 23800 | 23900 | 23900 | 23800 | 967 |
| 521 | 20250429 | 103100 | 13102103275 | 23900 | 23850 | 23950 | 23850 | 938 |
| 522 | 20250429 | 103000 | 13079698525 | 23900 | 23900 | 23950 | 23850 | 3030 |
| 523 | 20250429 | 102900 | 13007358575 | 23900 | 23800 | 23900 | 23750 | 4658 |
| 524 | 20250429 | 102800 | 12896694125 | 23800 | 23850 | 23900 | 23800 | 1013 |
| 525 | 20250429 | 102700 | 12872563425 | 23900 | 23900 | 23950 | 23900 | 774 |
| 526 | 20250429 | 102600 | 12854064525 | 23900 | 24000 | 24050 | 23900 | 4246 |
| 527 | 20250429 | 102500 | 12752308575 | 24000 | 24050 | 24100 | 24000 | 3115 |
| 528 | 20250429 | 102400 | 12677407975 | 24050 | 24100 | 24100 | 23950 | 2314 |
| 529 | 20250429 | 102300 | 12621730775 | 24100 | 23850 | 24100 | 23850 | 6036 |
| 530 | 20250429 | 102200 | 12476689275 | 23850 | 23950 | 23950 | 23850 | 1428 |
| 531 | 20250429 | 102100 | 12442527475 | 23950 | 23700 | 24000 | 23700 | 4418 |
| 532 | 20250429 | 102000 | 12336997425 | 23700 | 23800 | 23850 | 23700 | 416 |
| 533 | 20250429 | 101900 | 12327107775 | 23850 | 23750 | 23850 | 23750 | 1640 |
| 534 | 20250429 | 101800 | 12288078125 | 23750 | 23650 | 23800 | 23650 | 1093 |
| 535 | 20250429 | 101700 | 12262112775 | 23650 | 23850 | 23850 | 23650 | 1471 |
| 536 | 20250429 | 101600 | 12227207175 | 23800 | 23850 | 23850 | 23800 | 662 |
| 537 | 20250429 | 101500 | 12211442525 | 23850 | 23950 | 23950 | 23850 | 670 |
| 538 | 20250429 | 101400 | 12195429325 | 23950 | 23950 | 24000 | 23850 | 3125 |
| 539 | 20250429 | 101300 | 12120554925 | 23950 | 23750 | 23950 | 23750 | 1906 |
| 540 | 20250429 | 101200 | 12075178275 | 23750 | 23750 | 23800 | 23700 | 1524 |
| 541 | 20250429 | 101100 | 12038989375 | 23750 | 23850 | 23850 | 23750 | 1691 |
| 542 | 20250429 | 101000 | 11998768825 | 23850 | 23850 | 23900 | 23800 | 1302 |
| 543 | 20250429 | 100900 | 11967708325 | 23800 | 23800 | 23850 | 23750 | 1693 |
| 544 | 20250429 | 100800 | 11927393325 | 23850 | 23800 | 23850 | 23750 | 1040 |
| 545 | 20250429 | 100700 | 11902638275 | 23800 | 23750 | 23800 | 23750 | 1734 |
| 546 | 20250429 | 100600 | 11861409325 | 23750 | 23650 | 23750 | 23650 | 1038 |
| 547 | 20250429 | 100500 | 11836792825 | 23650 | 23750 | 23750 | 23650 | 942 |
| 548 | 20250429 | 100400 | 11814484725 | 23750 | 23600 | 23800 | 23500 | 3029 |
| 549 | 20250429 | 100300 | 11742882425 | 23550 | 23650 | 23650 | 23550 | 799 |
| 550 | 20250429 | 100200 | 11724022825 | 23600 | 23800 | 23850 | 23550 | 3030 |
| 551 | 20250429 | 100100 | 11652384050 | 23850 | 23850 | 23950 | 23800 | 4704 |
| 552 | 20250429 | 100000 | 11540200150 | 23850 | 24000 | 24050 | 23850 | 5703 |
| 553 | 20250429 | 095900 | 11403396575 | 24000 | 24050 | 24050 | 23800 | 12191 |
| 554 | 20250429 | 095800 | 11111004650 | 24000 | 23500 | 24100 | 23500 | 10394 |
| 555 | 20250429 | 095700 | 10862356100 | 23500 | 23600 | 23750 | 23500 | 3116 |
| 556 | 20250429 | 095600 | 10788693050 | 23650 | 23900 | 23950 | 23600 | 5431 |
| 557 | 20250429 | 095500 | 10659281775 | 23950 | 23950 | 24100 | 23850 | 14040 |
| 558 | 20250429 | 095400 | 10322209025 | 23950 | 23650 | 24000 | 23600 | 10220 |
| 559 | 20250429 | 095300 | 10078873750 | 23650 | 23800 | 23800 | 23450 | 10074 |
| 560 | 20250429 | 095200 | 9840669100 | 23800 | 23750 | 23850 | 23600 | 9906 |
| 561 | 20250429 | 095100 | 9605751025 | 23750 | 23300 | 23800 | 23250 | 12945 |
| 562 | 20250429 | 095000 | 9301761175 | 23300 | 23100 | 23300 | 23100 | 4653 |
| 563 | 20250429 | 094900 | 9193711625 | 23100 | 23050 | 23150 | 23000 | 1810 |
| 564 | 20250429 | 094800 | 9151955225 | 23000 | 23000 | 23000 | 22900 | 1570 |
| 565 | 20250429 | 094700 | 9115868725 | 23000 | 22900 | 23000 | 22900 | 2187 |
| 566 | 20250429 | 094600 | 9065710475 | 22900 | 22850 | 22900 | 22800 | 3192 |
| 567 | 20250429 | 094500 | 8992819675 | 22850 | 22850 | 22900 | 22800 | 1819 |
| 568 | 20250429 | 094400 | 8951274475 | 22800 | 22900 | 22900 | 22800 | 2398 |
| 569 | 20250429 | 094300 | 8896446925 | 22850 | 23050 | 23050 | 22850 | 2907 |
| 570 | 20250429 | 094200 | 8829773025 | 23050 | 23100 | 23100 | 22950 | 1657 |
| 571 | 20250429 | 094100 | 8791648425 | 23150 | 23000 | 23150 | 22950 | 1225 |
| 572 | 20250429 | 094000 | 8763443475 | 23150 | 22950 | 23150 | 22950 | 1660 |
| 573 | 20250429 | 093900 | 8725160675 | 23050 | 22950 | 23100 | 22900 | 4305 |
| 574 | 20250429 | 093800 | 8626232325 | 22950 | 23000 | 23000 | 22900 | 1257 |
| 575 | 20250429 | 093700 | 8597386025 | 23000 | 22850 | 23000 | 22850 | 1729 |
| 576 | 20250429 | 093600 | 8557839125 | 22850 | 22950 | 22950 | 22850 | 1847 |
| 577 | 20250429 | 093500 | 8515546700 | 23000 | 23100 | 23100 | 22950 | 1370 |
| 578 | 20250429 | 093400 | 8484053450 | 23000 | 22950 | 23100 | 22950 | 2999 |
| 579 | 20250429 | 093300 | 8414993175 | 22950 | 22975 | 23000 | 22900 | 1988 |
| 580 | 20250429 | 093200 | 8369299575 | 23000 | 22900 | 23000 | 22850 | 2925 |
| 581 | 20250429 | 093100 | 8302265475 | 22950 | 22950 | 23000 | 22900 | 1065 |
| 582 | 20250429 | 093000 | 8277848525 | 23000 | 22800 | 23000 | 22800 | 2197 |
| 583 | 20250429 | 092900 | 8227652325 | 22800 | 22950 | 22950 | 22750 | 2384 |
| 584 | 20250429 | 092800 | 8173225800 | 22950 | 23100 | 23100 | 22950 | 5804 |
| 585 | 20250429 | 092700 | 8039717050 | 23100 | 22950 | 23100 | 22950 | 6566 |
| 586 | 20250429 | 092600 | 7888668475 | 22950 | 22700 | 23000 | 22700 | 10590 |
| 587 | 20250429 | 092500 | 7646110700 | 22700 | 22700 | 22750 | 22700 | 1520 |
| 588 | 20250429 | 092400 | 7611583650 | 22700 | 22650 | 22750 | 22650 | 2999 |
| 589 | 20250429 | 092300 | 7543470200 | 22700 | 22700 | 22700 | 22650 | 5118 |
| 590 | 20250429 | 092200 | 7427414925 | 22700 | 22825 | 22825 | 22650 | 5062 |
| 591 | 20250429 | 092100 | 7312450025 | 22850 | 22750 | 22850 | 22700 | 3983 |
| 592 | 20250429 | 092000 | 7221727375 | 22700 | 22650 | 22800 | 22600 | 4009 |
| 593 | 20250429 | 091900 | 7130779725 | 22650 | 22650 | 22700 | 22600 | 8711 |
| 594 | 20250429 | 091800 | 6933539175 | 22650 | 22775 | 22850 | 22650 | 7986 |
| 595 | 20250429 | 091700 | 6751988300 | 22775 | 22800 | 22850 | 22750 | 5495 |
| 596 | 20250429 | 091600 | 6626698875 | 22750 | 22700 | 22850 | 22650 | 12456 |
| 597 | 20250429 | 091500 | 6343711925 | 22700 | 22850 | 22950 | 22700 | 11424 |
| 598 | 20250429 | 091400 | 6083909175 | 22850 | 23075 | 23100 | 22750 | 13594 |
| 599 | 20250429 | 091300 | 5772710725 | 23075 | 23100 | 23200 | 23000 | 10350 |
| 600 | 20250429 | 091200 | 5533770625 | 23100 | 23250 | 23300 | 23000 | 16072 |
| 601 | 20250429 | 091100 | 5162295125 | 23300 | 23575 | 23575 | 23000 | 29053 |
| 602 | 20250429 | 091000 | 4489174800 | 23550 | 23850 | 23900 | 23550 | 8746 |
| 603 | 20250429 | 090900 | 4281379850 | 23900 | 24050 | 24050 | 23850 | 9278 |
| 604 | 20250429 | 090800 | 4059246900 | 24000 | 24200 | 24200 | 24000 | 9483 |
| 605 | 20250429 | 090700 | 3830720250 | 24200 | 24050 | 24200 | 24050 | 5351 |
| 606 | 20250429 | 090600 | 3701508300 | 24100 | 24050 | 24150 | 23950 | 5474 |
| 607 | 20250429 | 090500 | 3569867275 | 24050 | 24500 | 24550 | 23950 | 16491 |
| 608 | 20250429 | 090400 | 3170226275 | 24500 | 24600 | 24650 | 24500 | 8167 |
| 609 | 20250429 | 090300 | 2969675675 | 24600 | 24400 | 24700 | 24350 | 14504 |
| 610 | 20250429 | 090200 | 2613845925 | 24400 | 24800 | 24800 | 24300 | 20967 |
| 611 | 20250429 | 090100 | 2099416525 | 24800 | 25400 | 25650 | 24600 | 53046 |
| 612 | 20250429 | 090000 | 761257975 | 25400 | 24750 | 25450 | 24650 | 30335 |