34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 193400 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 5465 |
| 3 | 20250425 | 193300 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20250425 | 193200 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20250425 | 193100 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20250425 | 193000 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20250425 | 192900 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20250425 | 192800 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20250425 | 192700 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20250425 | 192600 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20250425 | 192500 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20250425 | 192400 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20250425 | 192300 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20250425 | 192200 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20250425 | 192100 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20250425 | 192000 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20250425 | 191900 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20250425 | 191800 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20250425 | 191700 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20250425 | 191600 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20250425 | 191500 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20250425 | 191400 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20250425 | 191300 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20250425 | 191200 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20250425 | 191100 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20250425 | 191000 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20250425 | 190900 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20250425 | 190800 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20250425 | 190700 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20250425 | 190600 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20250425 | 190500 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20250425 | 190400 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 5465 |
| 33 | 20250425 | 190300 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20250425 | 190200 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20250425 | 190100 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20250425 | 190000 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20250425 | 185900 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20250425 | 185800 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20250425 | 185700 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20250425 | 185600 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20250425 | 185500 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20250425 | 185400 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20250425 | 185300 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20250425 | 185200 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20250425 | 185100 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20250425 | 185000 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20250425 | 184900 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20250425 | 184800 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20250425 | 184700 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20250425 | 184600 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20250425 | 184500 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20250425 | 184400 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20250425 | 184300 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20250425 | 184200 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20250425 | 184100 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20250425 | 184000 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20250425 | 183900 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20250425 | 183800 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20250425 | 183700 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20250425 | 183600 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20250425 | 183500 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20250425 | 183400 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 5465 |
| 63 | 20250425 | 183300 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20250425 | 183200 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20250425 | 183100 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20250425 | 183000 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20250425 | 182900 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20250425 | 182800 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20250425 | 182700 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20250425 | 182600 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20250425 | 182500 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20250425 | 182400 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20250425 | 182300 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20250425 | 182200 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20250425 | 182100 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20250425 | 182000 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20250425 | 181900 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20250425 | 181800 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20250425 | 181700 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20250425 | 181600 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20250425 | 181500 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20250425 | 181400 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20250425 | 181300 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20250425 | 181200 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20250425 | 181100 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20250425 | 181000 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20250425 | 180900 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20250425 | 180800 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20250425 | 180700 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20250425 | 180600 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20250425 | 180500 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20250425 | 180400 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 5465 |
| 93 | 20250425 | 180300 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20250425 | 180200 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20250425 | 180100 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20250425 | 180000 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20250425 | 175900 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20250425 | 175800 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20250425 | 175700 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20250425 | 175600 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20250425 | 175500 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20250425 | 175400 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20250425 | 175300 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20250425 | 175200 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20250425 | 175100 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20250425 | 175000 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20250425 | 174900 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20250425 | 174800 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20250425 | 174700 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20250425 | 174600 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20250425 | 174500 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20250425 | 174400 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20250425 | 174300 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20250425 | 174200 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20250425 | 174100 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20250425 | 174000 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20250425 | 173900 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20250425 | 173800 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20250425 | 173700 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20250425 | 173600 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20250425 | 173500 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20250425 | 173400 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 5465 |
| 123 | 20250425 | 173300 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20250425 | 173200 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20250425 | 173100 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20250425 | 173000 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20250425 | 172900 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20250425 | 172800 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20250425 | 172700 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20250425 | 172600 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20250425 | 172500 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20250425 | 172400 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20250425 | 172300 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20250425 | 172200 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20250425 | 172100 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20250425 | 172000 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20250425 | 171900 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20250425 | 171800 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20250425 | 171700 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20250425 | 171600 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20250425 | 171500 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20250425 | 171400 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20250425 | 171300 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20250425 | 171200 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20250425 | 171100 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20250425 | 171000 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20250425 | 170900 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20250425 | 170800 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20250425 | 170700 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20250425 | 170600 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20250425 | 170500 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20250425 | 170400 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 5465 |
| 153 | 20250425 | 170300 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20250425 | 170200 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20250425 | 170100 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20250425 | 170000 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20250425 | 165900 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20250425 | 165800 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20250425 | 165700 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20250425 | 165600 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20250425 | 165500 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20250425 | 165400 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20250425 | 165300 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20250425 | 165200 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20250425 | 165100 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20250425 | 165000 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20250425 | 164900 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20250425 | 164800 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20250425 | 164700 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20250425 | 164600 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20250425 | 164500 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20250425 | 164400 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20250425 | 164300 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20250425 | 164200 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20250425 | 164100 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20250425 | 164000 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20250425 | 163900 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20250425 | 163800 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20250425 | 163700 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20250425 | 163600 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20250425 | 163500 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20250425 | 163400 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 5465 |
| 183 | 20250425 | 163300 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20250425 | 163200 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20250425 | 163100 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20250425 | 163000 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20250425 | 162900 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20250425 | 162800 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20250425 | 162700 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20250425 | 162600 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20250425 | 162500 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20250425 | 162400 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20250425 | 162300 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20250425 | 162200 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20250425 | 162100 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20250425 | 162000 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20250425 | 161900 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20250425 | 161800 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20250425 | 161700 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20250425 | 161600 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20250425 | 161500 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20250425 | 161400 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20250425 | 161300 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20250425 | 161200 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20250425 | 161100 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20250425 | 161000 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20250425 | 160900 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20250425 | 160800 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20250425 | 160700 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20250425 | 160600 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20250425 | 160500 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20250425 | 160400 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 5465 |
| 213 | 20250425 | 160300 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20250425 | 160200 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20250425 | 160100 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20250425 | 160000 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20250425 | 155900 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20250425 | 155800 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20250425 | 155700 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20250425 | 155600 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20250425 | 155500 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20250425 | 155400 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20250425 | 155300 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20250425 | 155200 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20250425 | 155100 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20250425 | 155000 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20250425 | 154900 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20250425 | 154800 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20250425 | 154700 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 230 | 20250425 | 154600 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20250425 | 154500 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20250425 | 154400 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 233 | 20250425 | 154300 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 234 | 20250425 | 154200 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 235 | 20250425 | 154100 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 236 | 20250425 | 154000 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 237 | 20250425 | 153900 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20250425 | 153800 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20250425 | 153700 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20250425 | 153600 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 241 | 20250425 | 153500 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 242 | 20250425 | 153400 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 5465 |
| 243 | 20250425 | 153300 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 244 | 20250425 | 153200 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 245 | 20250425 | 153100 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 246 | 20250425 | 153000 | 8161664150 | 23600 | 23600 | 23600 | 23600 | 5465 |
| 247 | 20250425 | 152900 | 8032690150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 248 | 20250425 | 152800 | 8032690150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 249 | 20250425 | 152700 | 8032690150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 250 | 20250425 | 152600 | 8032690150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 251 | 20250425 | 152500 | 8032690150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 252 | 20250425 | 152400 | 8032690150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 253 | 20250425 | 152300 | 8032690150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 254 | 20250425 | 152200 | 8032690150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 255 | 20250425 | 152100 | 8032690150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 256 | 20250425 | 152000 | 8032690150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 257 | 20250425 | 151900 | 8032690150 | 23600 | 23550 | 23600 | 23550 | 718 |
| 258 | 20250425 | 151800 | 8015768550 | 23550 | 23600 | 23600 | 23550 | 54 |
| 259 | 20250425 | 151700 | 8014496550 | 23600 | 23550 | 23600 | 23550 | 810 |
| 260 | 20250425 | 151600 | 7995412450 | 23550 | 23550 | 23550 | 23500 | 4061 |
| 261 | 20250425 | 151500 | 7899776000 | 23500 | 23500 | 23550 | 23500 | 684 |
| 262 | 20250425 | 151400 | 7883694600 | 23500 | 23500 | 23550 | 23450 | 1297 |
| 263 | 20250425 | 151300 | 7853217950 | 23500 | 23450 | 23500 | 23450 | 156 |
| 264 | 20250425 | 151200 | 7849552550 | 23450 | 23500 | 23500 | 23450 | 180 |
| 265 | 20250425 | 151100 | 7845328650 | 23500 | 23500 | 23500 | 23450 | 285 |
| 266 | 20250425 | 151000 | 7838632950 | 23500 | 23500 | 23500 | 23400 | 1651 |
| 267 | 20250425 | 150900 | 7799923900 | 23450 | 23500 | 23500 | 23450 | 139 |
| 268 | 20250425 | 150800 | 7796661450 | 23500 | 23500 | 23500 | 23450 | 254 |
| 269 | 20250425 | 150700 | 7790693650 | 23450 | 23500 | 23500 | 23450 | 250 |
| 270 | 20250425 | 150600 | 7784819800 | 23500 | 23450 | 23500 | 23450 | 491 |
| 271 | 20250425 | 150500 | 7773296950 | 23500 | 23550 | 23550 | 23450 | 1926 |
| 272 | 20250425 | 150400 | 7728043250 | 23550 | 23550 | 23550 | 23550 | 146 |
| 273 | 20250425 | 150300 | 7724604950 | 23500 | 23550 | 23550 | 23500 | 386 |
| 274 | 20250425 | 150200 | 7715520100 | 23500 | 23500 | 23550 | 23500 | 93 |
| 275 | 20250425 | 150100 | 7713334500 | 23550 | 23525 | 23550 | 23500 | 478 |
| 276 | 20250425 | 150000 | 7702084200 | 23550 | 23600 | 23600 | 23450 | 237 |
| 277 | 20250425 | 145900 | 7696504450 | 23550 | 23550 | 23600 | 23450 | 694 |
| 278 | 20250425 | 145800 | 7680154150 | 23500 | 23500 | 23550 | 23450 | 491 |
| 279 | 20250425 | 145700 | 7668616700 | 23500 | 23550 | 23600 | 23500 | 1323 |
| 280 | 20250425 | 145600 | 7637453850 | 23500 | 23550 | 23600 | 23450 | 1711 |
| 281 | 20250425 | 145500 | 7597129150 | 23500 | 23500 | 23550 | 23400 | 1688 |
| 282 | 20250425 | 145400 | 7557546050 | 23500 | 23500 | 23550 | 23500 | 432 |
| 283 | 20250425 | 145300 | 7547382350 | 23550 | 23550 | 23550 | 23500 | 467 |
| 284 | 20250425 | 145200 | 7536390550 | 23550 | 23500 | 23550 | 23450 | 455 |
| 285 | 20250425 | 145100 | 7525690625 | 23500 | 23500 | 23550 | 23450 | 520 |
| 286 | 20250425 | 145000 | 7513455875 | 23500 | 23500 | 23550 | 23500 | 283 |
| 287 | 20250425 | 144900 | 7506794975 | 23500 | 23500 | 23600 | 23500 | 3558 |
| 288 | 20250425 | 144800 | 7422922025 | 23450 | 23400 | 23550 | 23400 | 670 |
| 289 | 20250425 | 144700 | 7407209125 | 23450 | 23450 | 23500 | 23450 | 332 |
| 290 | 20250425 | 144600 | 7399412325 | 23450 | 23500 | 23500 | 23400 | 531 |
| 291 | 20250425 | 144500 | 7386951025 | 23450 | 23450 | 23450 | 23400 | 562 |
| 292 | 20250425 | 144400 | 7373783625 | 23400 | 23400 | 23500 | 23400 | 339 |
| 293 | 20250425 | 144300 | 7365833475 | 23450 | 23400 | 23500 | 23400 | 439 |
| 294 | 20250425 | 144200 | 7355538825 | 23450 | 23450 | 23450 | 23400 | 493 |
| 295 | 20250425 | 144100 | 7343982325 | 23450 | 23450 | 23450 | 23400 | 452 |
| 296 | 20250425 | 144000 | 7333385825 | 23450 | 23450 | 23500 | 23450 | 498 |
| 297 | 20250425 | 143900 | 7321693725 | 23450 | 23450 | 23500 | 23450 | 489 |
| 298 | 20250425 | 143800 | 7310213625 | 23500 | 23400 | 23500 | 23400 | 584 |
| 299 | 20250425 | 143700 | 7296518925 | 23450 | 23500 | 23500 | 23350 | 5765 |
| 300 | 20250425 | 143600 | 7161623675 | 23500 | 23500 | 23500 | 23400 | 496 |
| 301 | 20250425 | 143500 | 7149975175 | 23500 | 23500 | 23500 | 23450 | 335 |
| 302 | 20250425 | 143400 | 7142107700 | 23500 | 23500 | 23500 | 23450 | 655 |
| 303 | 20250425 | 143300 | 7126722900 | 23500 | 23450 | 23500 | 23450 | 231 |
| 304 | 20250425 | 143200 | 7121298100 | 23450 | 23475 | 23500 | 23450 | 1155 |
| 305 | 20250425 | 143100 | 7094186625 | 23550 | 23450 | 23550 | 23450 | 523 |
| 306 | 20250425 | 143000 | 7081897875 | 23450 | 23500 | 23550 | 23450 | 456 |
| 307 | 20250425 | 142900 | 7071171225 | 23550 | 23500 | 23550 | 23500 | 420 |
| 308 | 20250425 | 142800 | 7061291750 | 23550 | 23500 | 23550 | 23500 | 429 |
| 309 | 20250425 | 142700 | 7051199150 | 23500 | 23500 | 23550 | 23400 | 1878 |
| 310 | 20250425 | 142600 | 7007148000 | 23500 | 23550 | 23550 | 23500 | 524 |
| 311 | 20250425 | 142500 | 6994817150 | 23550 | 23550 | 23600 | 23500 | 378 |
| 312 | 20250425 | 142400 | 6985920650 | 23550 | 23550 | 23600 | 23500 | 468 |
| 313 | 20250425 | 142300 | 6974900450 | 23550 | 23525 | 23600 | 23500 | 370 |
| 314 | 20250425 | 142200 | 6966183100 | 23550 | 23550 | 23600 | 23500 | 541 |
| 315 | 20250425 | 142100 | 6953446750 | 23500 | 23550 | 23550 | 23500 | 309 |
| 316 | 20250425 | 142000 | 6946170650 | 23500 | 23550 | 23550 | 23500 | 442 |
| 317 | 20250425 | 141900 | 6935769600 | 23550 | 23550 | 23550 | 23500 | 643 |
| 318 | 20250425 | 141800 | 6920640025 | 23550 | 23550 | 23550 | 23500 | 76 |
| 319 | 20250425 | 141700 | 6918851125 | 23550 | 23500 | 23550 | 23450 | 753 |
| 320 | 20250425 | 141600 | 6901144475 | 23550 | 23550 | 23600 | 23500 | 459 |
| 321 | 20250425 | 141500 | 6890336350 | 23500 | 23500 | 23550 | 23500 | 508 |
| 322 | 20250425 | 141400 | 6878384700 | 23550 | 23550 | 23550 | 23450 | 344 |
| 323 | 20250425 | 141300 | 6870291750 | 23550 | 23550 | 23550 | 23500 | 678 |
| 324 | 20250425 | 141200 | 6854333975 | 23500 | 23550 | 23600 | 23500 | 250 |
| 325 | 20250425 | 141100 | 6848449350 | 23500 | 23600 | 23600 | 23450 | 1452 |
| 326 | 20250425 | 141000 | 6814346800 | 23550 | 23550 | 23600 | 23500 | 385 |
| 327 | 20250425 | 140900 | 6805283950 | 23500 | 23550 | 23600 | 23500 | 561 |
| 328 | 20250425 | 140800 | 6792055700 | 23600 | 23600 | 23600 | 23550 | 280 |
| 329 | 20250425 | 140700 | 6785455300 | 23600 | 23600 | 23600 | 23550 | 648 |
| 330 | 20250425 | 140600 | 6770169325 | 23600 | 23600 | 23650 | 23500 | 5236 |
| 331 | 20250425 | 140500 | 6646811875 | 23650 | 23650 | 23700 | 23600 | 653 |
| 332 | 20250425 | 140400 | 6631368725 | 23650 | 23700 | 23700 | 23650 | 471 |
| 333 | 20250425 | 140300 | 6620212075 | 23700 | 23650 | 23700 | 23600 | 1390 |
| 334 | 20250425 | 140200 | 6587281425 | 23650 | 23600 | 23700 | 23600 | 799 |
| 335 | 20250425 | 140100 | 6568386225 | 23600 | 23650 | 23700 | 23600 | 604 |
| 336 | 20250425 | 140000 | 6554103100 | 23625 | 23650 | 23650 | 23600 | 367 |
| 337 | 20250425 | 135900 | 6545429775 | 23650 | 23650 | 23700 | 23650 | 1283 |
| 338 | 20250425 | 135800 | 6515069675 | 23650 | 23650 | 23650 | 23600 | 545 |
| 339 | 20250425 | 135700 | 6502185675 | 23600 | 23650 | 23650 | 23600 | 354 |
| 340 | 20250425 | 135600 | 6493815625 | 23700 | 23650 | 23700 | 23600 | 1224 |
| 341 | 20250425 | 135500 | 6464859025 | 23700 | 23700 | 23700 | 23650 | 627 |
| 342 | 20250425 | 135400 | 6450008600 | 23650 | 23650 | 23700 | 23650 | 554 |
| 343 | 20250425 | 135300 | 6436890500 | 23700 | 23700 | 23700 | 23650 | 525 |
| 344 | 20250425 | 135200 | 6424454400 | 23700 | 23700 | 23700 | 23650 | 669 |
| 345 | 20250425 | 135100 | 6408600525 | 23700 | 23700 | 23700 | 23650 | 403 |
| 346 | 20250425 | 135000 | 6399060025 | 23700 | 23700 | 23700 | 23650 | 1297 |
| 347 | 20250425 | 134900 | 6368326325 | 23650 | 23700 | 23700 | 23650 | 413 |
| 348 | 20250425 | 134800 | 6358543725 | 23650 | 23650 | 23700 | 23650 | 1068 |
| 349 | 20250425 | 134700 | 6333244775 | 23700 | 23650 | 23700 | 23600 | 1199 |
| 350 | 20250425 | 134600 | 6304897875 | 23650 | 23650 | 23650 | 23600 | 826 |
| 351 | 20250425 | 134500 | 6285368250 | 23650 | 23650 | 23650 | 23600 | 474 |
| 352 | 20250425 | 134400 | 6274160650 | 23600 | 23700 | 23700 | 23600 | 471 |
| 353 | 20250425 | 134300 | 6263006350 | 23650 | 23600 | 23700 | 23600 | 590 |
| 354 | 20250425 | 134200 | 6249048650 | 23600 | 23650 | 23650 | 23600 | 2584 |
| 355 | 20250425 | 134100 | 6187942300 | 23650 | 23600 | 23650 | 23600 | 301 |
| 356 | 20250425 | 134000 | 6180831500 | 23650 | 23650 | 23650 | 23600 | 384 |
| 357 | 20250425 | 133900 | 6171751525 | 23650 | 23600 | 23650 | 23600 | 342 |
| 358 | 20250425 | 133800 | 6163670525 | 23700 | 23600 | 23700 | 23600 | 548 |
| 359 | 20250425 | 133700 | 6150713275 | 23650 | 23675 | 23700 | 23600 | 557 |
| 360 | 20250425 | 133600 | 6137536700 | 23650 | 23650 | 23700 | 23650 | 322 |
| 361 | 20250425 | 133500 | 6129912850 | 23700 | 23700 | 23700 | 23650 | 1058 |
| 362 | 20250425 | 133400 | 6104872050 | 23700 | 23650 | 23700 | 23650 | 1208 |
| 363 | 20250425 | 133300 | 6076283175 | 23650 | 23650 | 23700 | 23650 | 615 |
| 364 | 20250425 | 133200 | 6061721725 | 23650 | 23700 | 23700 | 23650 | 392 |
| 365 | 20250425 | 133100 | 6052438725 | 23650 | 23700 | 23700 | 23650 | 748 |
| 366 | 20250425 | 133000 | 6034727275 | 23700 | 23650 | 23700 | 23650 | 752 |
| 367 | 20250425 | 132900 | 6016935825 | 23650 | 23650 | 23700 | 23600 | 1522 |
| 368 | 20250425 | 132800 | 5980935575 | 23650 | 23650 | 23650 | 23600 | 417 |
| 369 | 20250425 | 132700 | 5971077725 | 23625 | 23600 | 23650 | 23550 | 524 |
| 370 | 20250425 | 132600 | 5958700000 | 23650 | 23650 | 23650 | 23550 | 290 |
| 371 | 20250425 | 132500 | 5951852700 | 23600 | 23600 | 23650 | 23600 | 506 |
| 372 | 20250425 | 132400 | 5939892850 | 23625 | 23650 | 23650 | 23600 | 368 |
| 373 | 20250425 | 132300 | 5931196275 | 23600 | 23600 | 23650 | 23600 | 474 |
| 374 | 20250425 | 132200 | 5919993875 | 23600 | 23650 | 23650 | 23550 | 324 |
| 375 | 20250425 | 132100 | 5912348425 | 23550 | 23550 | 23700 | 23550 | 588 |
| 376 | 20250425 | 132000 | 5898453450 | 23550 | 23600 | 23650 | 23550 | 818 |
| 377 | 20250425 | 131900 | 5879166150 | 23600 | 23650 | 23650 | 23550 | 540 |
| 378 | 20250425 | 131800 | 5866404225 | 23600 | 23600 | 23650 | 23600 | 451 |
| 379 | 20250425 | 131700 | 5855748775 | 23650 | 23600 | 23650 | 23550 | 1671 |
| 380 | 20250425 | 131600 | 5816277425 | 23600 | 23550 | 23600 | 23550 | 258 |
| 381 | 20250425 | 131500 | 5810190075 | 23550 | 23600 | 23600 | 23550 | 412 |
| 382 | 20250425 | 131400 | 5800474825 | 23600 | 23550 | 23600 | 23550 | 479 |
| 383 | 20250425 | 131300 | 5789186025 | 23550 | 23550 | 23600 | 23550 | 300 |
| 384 | 20250425 | 131200 | 5782111475 | 23550 | 23550 | 23600 | 23450 | 747 |
| 385 | 20250425 | 131100 | 5764520750 | 23500 | 23500 | 23550 | 23500 | 735 |
| 386 | 20250425 | 131000 | 5747217600 | 23500 | 23500 | 23550 | 23450 | 2322 |
| 387 | 20250425 | 130900 | 5692642350 | 23550 | 23500 | 23550 | 23500 | 302 |
| 388 | 20250425 | 130800 | 5685538575 | 23550 | 23550 | 23550 | 23500 | 348 |
| 389 | 20250425 | 130700 | 5677347575 | 23500 | 23550 | 23550 | 23500 | 606 |
| 390 | 20250425 | 130600 | 5663092625 | 23500 | 23500 | 23550 | 23450 | 1925 |
| 391 | 20250425 | 130500 | 5617856800 | 23450 | 23500 | 23500 | 23450 | 248 |
| 392 | 20250425 | 130400 | 5612037050 | 23500 | 23500 | 23500 | 23450 | 393 |
| 393 | 20250425 | 130300 | 5602806550 | 23500 | 23500 | 23500 | 23450 | 329 |
| 394 | 20250425 | 130200 | 5595080300 | 23450 | 23500 | 23500 | 23450 | 695 |
| 395 | 20250425 | 130100 | 5578767550 | 23500 | 23500 | 23500 | 23450 | 252 |
| 396 | 20250425 | 130000 | 5572849150 | 23500 | 23450 | 23500 | 23450 | 645 |
| 397 | 20250425 | 125900 | 5557702275 | 23500 | 23450 | 23500 | 23450 | 475 |
| 398 | 20250425 | 125800 | 5546556025 | 23500 | 23500 | 23500 | 23450 | 861 |
| 399 | 20250425 | 125700 | 5526349975 | 23500 | 23525 | 23525 | 23500 | 1444 |
| 400 | 20250425 | 125600 | 5492413850 | 23525 | 23500 | 23550 | 23500 | 443 |
| 401 | 20250425 | 125500 | 5481990950 | 23550 | 23500 | 23550 | 23500 | 652 |
| 402 | 20250425 | 125400 | 5466640800 | 23600 | 23650 | 23650 | 23500 | 4589 |
| 403 | 20250425 | 125300 | 5358547275 | 23650 | 23650 | 23650 | 23550 | 313 |
| 404 | 20250425 | 125200 | 5351154075 | 23650 | 23550 | 23650 | 23550 | 299 |
| 405 | 20250425 | 125100 | 5344090875 | 23650 | 23600 | 23650 | 23600 | 638 |
| 406 | 20250425 | 125000 | 5329025825 | 23600 | 23650 | 23650 | 23600 | 318 |
| 407 | 20250425 | 124900 | 5321513575 | 23650 | 23650 | 23700 | 23650 | 404 |
| 408 | 20250425 | 124800 | 5311950825 | 23650 | 23650 | 23700 | 23600 | 861 |
| 409 | 20250425 | 124700 | 5291597400 | 23650 | 23600 | 23650 | 23600 | 1403 |
| 410 | 20250425 | 124600 | 5258417425 | 23650 | 23650 | 23650 | 23600 | 1364 |
| 411 | 20250425 | 124500 | 5226211925 | 23650 | 23650 | 23650 | 23600 | 628 |
| 412 | 20250425 | 124400 | 5211372300 | 23600 | 23650 | 23650 | 23600 | 228 |
| 413 | 20250425 | 124300 | 5205981400 | 23650 | 23650 | 23650 | 23600 | 398 |
| 414 | 20250425 | 124200 | 5196578400 | 23600 | 23600 | 23650 | 23550 | 761 |
| 415 | 20250425 | 124100 | 5178601675 | 23600 | 23650 | 23650 | 23600 | 390 |
| 416 | 20250425 | 124000 | 5169383975 | 23650 | 23600 | 23650 | 23550 | 396 |
| 417 | 20250425 | 123900 | 5160034225 | 23600 | 23600 | 23650 | 23550 | 477 |
| 418 | 20250425 | 123800 | 5148762700 | 23600 | 23600 | 23650 | 23550 | 1848 |
| 419 | 20250425 | 123700 | 5105147300 | 23600 | 23550 | 23600 | 23500 | 1663 |
| 420 | 20250425 | 123600 | 5065970000 | 23500 | 23475 | 23550 | 23450 | 383 |
| 421 | 20250425 | 123500 | 5056973650 | 23500 | 23450 | 23500 | 23450 | 970 |
| 422 | 20250425 | 123400 | 5034203950 | 23450 | 23500 | 23550 | 23450 | 5902 |
| 423 | 20250425 | 123300 | 4895285500 | 23550 | 23450 | 23550 | 23450 | 445 |
| 424 | 20250425 | 123200 | 4884826725 | 23475 | 23500 | 23500 | 23450 | 473 |
| 425 | 20250425 | 123100 | 4873714800 | 23450 | 23500 | 23500 | 23450 | 392 |
| 426 | 20250425 | 123000 | 4864509550 | 23500 | 23450 | 23550 | 23450 | 411 |
| 427 | 20250425 | 122900 | 4854851100 | 23450 | 23450 | 23550 | 23450 | 485 |
| 428 | 20250425 | 122800 | 4843456225 | 23500 | 23450 | 23500 | 23450 | 343 |
| 429 | 20250425 | 122700 | 4835401675 | 23450 | 23500 | 23550 | 23450 | 379 |
| 430 | 20250425 | 122600 | 4826491725 | 23500 | 23500 | 23500 | 23450 | 164 |
| 431 | 20250425 | 122500 | 4822640450 | 23500 | 23500 | 23550 | 23450 | 325 |
| 432 | 20250425 | 122400 | 4814999450 | 23500 | 23500 | 23550 | 23450 | 561 |
| 433 | 20250425 | 122300 | 4801815150 | 23450 | 23500 | 23500 | 23450 | 409 |
| 434 | 20250425 | 122200 | 4792205750 | 23500 | 23550 | 23550 | 23450 | 856 |
| 435 | 20250425 | 122100 | 4772094700 | 23500 | 23500 | 23550 | 23500 | 429 |
| 436 | 20250425 | 122000 | 4761999200 | 23550 | 23500 | 23550 | 23500 | 508 |
| 437 | 20250425 | 121900 | 4750048175 | 23550 | 23550 | 23550 | 23500 | 491 |
| 438 | 20250425 | 121800 | 4738488225 | 23550 | 23550 | 23550 | 23500 | 534 |
| 439 | 20250425 | 121700 | 4725915675 | 23500 | 23550 | 23550 | 23500 | 375 |
| 440 | 20250425 | 121600 | 4717092500 | 23550 | 23550 | 23550 | 23500 | 406 |
| 441 | 20250425 | 121500 | 4707539850 | 23550 | 23550 | 23550 | 23500 | 300 |
| 442 | 20250425 | 121400 | 4700477400 | 23500 | 23500 | 23550 | 23450 | 1252 |
| 443 | 20250425 | 121300 | 4671052775 | 23500 | 23500 | 23500 | 23450 | 217 |
| 444 | 20250425 | 121200 | 4665954425 | 23500 | 23500 | 23550 | 23450 | 480 |
| 445 | 20250425 | 121100 | 4654669425 | 23550 | 23550 | 23550 | 23500 | 525 |
| 446 | 20250425 | 121000 | 4642313300 | 23550 | 23450 | 23550 | 23450 | 381 |
| 447 | 20250425 | 120900 | 4633346200 | 23500 | 23500 | 23550 | 23450 | 606 |
| 448 | 20250425 | 120800 | 4619086150 | 23550 | 23500 | 23550 | 23500 | 381 |
| 449 | 20250425 | 120700 | 4610120500 | 23550 | 23500 | 23550 | 23500 | 309 |
| 450 | 20250425 | 120600 | 4602849050 | 23500 | 23500 | 23550 | 23450 | 396 |
| 451 | 20250425 | 120500 | 4593537900 | 23450 | 23500 | 23500 | 23450 | 377 |
| 452 | 20250425 | 120400 | 4584681500 | 23500 | 23450 | 23500 | 23400 | 224 |
| 453 | 20250425 | 120300 | 4579425100 | 23500 | 23450 | 23500 | 23400 | 1237 |
| 454 | 20250425 | 120200 | 4550413700 | 23400 | 23500 | 23500 | 23400 | 1344 |
| 455 | 20250425 | 120100 | 4518899775 | 23450 | 23500 | 23500 | 23450 | 109 |
| 456 | 20250425 | 120000 | 4516341975 | 23500 | 23500 | 23600 | 23500 | 871 |
| 457 | 20250425 | 115900 | 4495851425 | 23550 | 23550 | 23600 | 23500 | 346 |
| 458 | 20250425 | 115800 | 4487704550 | 23550 | 23600 | 23600 | 23550 | 610 |
| 459 | 20250425 | 115700 | 4473328750 | 23650 | 23500 | 23650 | 23500 | 564 |
| 460 | 20250425 | 115600 | 4460031400 | 23550 | 23500 | 23550 | 23500 | 348 |
| 461 | 20250425 | 115500 | 4451840300 | 23500 | 23550 | 23550 | 23450 | 1545 |
| 462 | 20250425 | 115400 | 4415559150 | 23550 | 23450 | 23550 | 23450 | 477 |
| 463 | 20250425 | 115300 | 4404341250 | 23500 | 23525 | 23525 | 23450 | 649 |
| 464 | 20250425 | 115200 | 4389096175 | 23500 | 23500 | 23500 | 23450 | 1117 |
| 465 | 20250425 | 115100 | 4362852525 | 23500 | 23500 | 23600 | 23500 | 577 |
| 466 | 20250425 | 115000 | 4349274625 | 23500 | 23550 | 23550 | 23450 | 528 |
| 467 | 20250425 | 114900 | 4336866700 | 23500 | 23500 | 23550 | 23500 | 530 |
| 468 | 20250425 | 114800 | 4324394750 | 23550 | 23550 | 23550 | 23500 | 1061 |
| 469 | 20250425 | 114700 | 4299449050 | 23500 | 23550 | 23600 | 23500 | 368 |
| 470 | 20250425 | 114600 | 4290787475 | 23550 | 23550 | 23600 | 23550 | 1253 |
| 471 | 20250425 | 114500 | 4261260825 | 23550 | 23550 | 23700 | 23550 | 1497 |
| 472 | 20250425 | 114400 | 4225860325 | 23600 | 23575 | 23600 | 23550 | 185 |
| 473 | 20250425 | 114300 | 4221501350 | 23550 | 23550 | 23600 | 23550 | 1357 |
| 474 | 20250425 | 114200 | 4189504625 | 23600 | 23600 | 23650 | 23550 | 563 |
| 475 | 20250425 | 114100 | 4176207850 | 23650 | 23650 | 23650 | 23500 | 880 |
| 476 | 20250425 | 114000 | 4155432700 | 23600 | 23650 | 23650 | 23600 | 494 |
| 477 | 20250425 | 113900 | 4143769175 | 23650 | 23600 | 23650 | 23600 | 581 |
| 478 | 20250425 | 113800 | 4130039425 | 23600 | 23600 | 23650 | 23550 | 581 |
| 479 | 20250425 | 113700 | 4116327275 | 23600 | 23600 | 23650 | 23550 | 565 |
| 480 | 20250425 | 113600 | 4102985325 | 23600 | 23650 | 23650 | 23500 | 911 |
| 481 | 20250425 | 113500 | 4081482425 | 23650 | 23500 | 23650 | 23500 | 872 |
| 482 | 20250425 | 113400 | 4060887000 | 23500 | 23700 | 23750 | 23500 | 3100 |
| 483 | 20250425 | 113300 | 3987667975 | 23700 | 23700 | 23750 | 23650 | 1216 |
| 484 | 20250425 | 113200 | 3958829925 | 23750 | 23750 | 23800 | 23700 | 1613 |
| 485 | 20250425 | 113100 | 3920518875 | 23750 | 23750 | 23800 | 23700 | 3217 |
| 486 | 20250425 | 113000 | 3844111325 | 23750 | 23675 | 23750 | 23600 | 2518 |
| 487 | 20250425 | 112900 | 3784470775 | 23650 | 23700 | 23700 | 23650 | 1593 |
| 488 | 20250425 | 112800 | 3746762525 | 23700 | 23700 | 23700 | 23600 | 1935 |
| 489 | 20250425 | 112700 | 3700977975 | 23650 | 23650 | 23700 | 23600 | 2650 |
| 490 | 20250425 | 112600 | 3638254675 | 23650 | 23650 | 23700 | 23600 | 940 |
| 491 | 20250425 | 112500 | 3616026175 | 23600 | 23650 | 23650 | 23600 | 668 |
| 492 | 20250425 | 112400 | 3600249250 | 23650 | 23650 | 23700 | 23600 | 1827 |
| 493 | 20250425 | 112300 | 3557033250 | 23600 | 23600 | 23650 | 23600 | 679 |
| 494 | 20250425 | 112200 | 3540990600 | 23650 | 23600 | 23650 | 23550 | 4991 |
| 495 | 20250425 | 112100 | 3422992025 | 23600 | 23450 | 23650 | 23450 | 10714 |
| 496 | 20250425 | 112000 | 3170314375 | 23450 | 23400 | 23500 | 23400 | 3519 |
| 497 | 20250425 | 111900 | 3087796225 | 23450 | 23400 | 23450 | 23350 | 1907 |
| 498 | 20250425 | 111800 | 3043180600 | 23400 | 23300 | 23400 | 23300 | 4295 |
| 499 | 20250425 | 111700 | 2943041175 | 23300 | 23250 | 23300 | 23250 | 361 |
| 500 | 20250425 | 111600 | 2934641175 | 23250 | 23250 | 23300 | 23200 | 1432 |
| 501 | 20250425 | 111500 | 2901341375 | 23250 | 23250 | 23250 | 23200 | 471 |
| 502 | 20250425 | 111400 | 2890394475 | 23250 | 23250 | 23250 | 23200 | 466 |
| 503 | 20250425 | 111300 | 2879568900 | 23250 | 23200 | 23250 | 23200 | 345 |
| 504 | 20250425 | 111200 | 2871558950 | 23250 | 23200 | 23250 | 23150 | 1166 |
| 505 | 20250425 | 111100 | 2844480200 | 23200 | 23200 | 23200 | 23150 | 1274 |
| 506 | 20250425 | 111000 | 2814938450 | 23200 | 23150 | 23200 | 23150 | 895 |
| 507 | 20250425 | 110900 | 2794192125 | 23200 | 23200 | 23200 | 23150 | 362 |
| 508 | 20250425 | 110800 | 2785797125 | 23150 | 23200 | 23200 | 23150 | 437 |
| 509 | 20250425 | 110700 | 2775665475 | 23150 | 23200 | 23200 | 23150 | 470 |
| 510 | 20250425 | 110600 | 2764767600 | 23150 | 23200 | 23200 | 23150 | 1707 |
| 511 | 20250425 | 110500 | 2725177600 | 23150 | 23200 | 23200 | 23150 | 1232 |
| 512 | 20250425 | 110400 | 2696602800 | 23200 | 23200 | 23200 | 23150 | 226 |
| 513 | 20250425 | 110300 | 2691364925 | 23200 | 23200 | 23200 | 23150 | 619 |
| 514 | 20250425 | 110200 | 2677009975 | 23150 | 23150 | 23200 | 23150 | 359 |
| 515 | 20250425 | 110100 | 2668692600 | 23200 | 23150 | 23200 | 23100 | 685 |
| 516 | 20250425 | 110000 | 2652835650 | 23200 | 23150 | 23200 | 23150 | 431 |
| 517 | 20250425 | 105900 | 2642841750 | 23200 | 23200 | 23200 | 23150 | 538 |
| 518 | 20250425 | 105800 | 2630367150 | 23200 | 23100 | 23200 | 23100 | 466 |
| 519 | 20250425 | 105700 | 2619577575 | 23100 | 23150 | 23150 | 23050 | 2976 |
| 520 | 20250425 | 105600 | 2550774525 | 23100 | 23100 | 23150 | 23100 | 346 |
| 521 | 20250425 | 105500 | 2542767425 | 23150 | 23100 | 23150 | 23100 | 468 |
| 522 | 20250425 | 105400 | 2531939350 | 23150 | 23150 | 23150 | 23100 | 388 |
| 523 | 20250425 | 105300 | 2522964700 | 23100 | 23100 | 23150 | 23100 | 549 |
| 524 | 20250425 | 105200 | 2510269150 | 23150 | 23100 | 23150 | 23100 | 463 |
| 525 | 20250425 | 105100 | 2499562975 | 23100 | 23150 | 23150 | 23100 | 548 |
| 526 | 20250425 | 105000 | 2486886625 | 23100 | 23100 | 23150 | 23050 | 5018 |
| 527 | 20250425 | 104900 | 2370920825 | 23050 | 23025 | 23050 | 23000 | 491 |
| 528 | 20250425 | 104800 | 2359609050 | 23050 | 23050 | 23100 | 23050 | 2493 |
| 529 | 20250425 | 104700 | 2302037950 | 23050 | 23050 | 23050 | 23000 | 265 |
| 530 | 20250425 | 104600 | 2295937225 | 23050 | 23000 | 23050 | 23000 | 204 |
| 531 | 20250425 | 104500 | 2291241975 | 23000 | 23000 | 23100 | 23000 | 701 |
| 532 | 20250425 | 104400 | 2275074775 | 23000 | 23000 | 23000 | 22900 | 1056 |
| 533 | 20250425 | 104300 | 2250828875 | 23050 | 23000 | 23050 | 22950 | 1594 |
| 534 | 20250425 | 104200 | 2214120725 | 22950 | 23050 | 23050 | 22950 | 882 |
| 535 | 20250425 | 104100 | 2193857625 | 23050 | 23050 | 23050 | 23000 | 554 |
| 536 | 20250425 | 104000 | 2181106625 | 23050 | 23050 | 23100 | 23000 | 540 |
| 537 | 20250425 | 103900 | 2168663325 | 23050 | 22950 | 23075 | 22950 | 4474 |
| 538 | 20250425 | 103800 | 2065682800 | 22950 | 22950 | 23000 | 22950 | 893 |
| 539 | 20250425 | 103700 | 2045148350 | 22950 | 23000 | 23000 | 22950 | 639 |
| 540 | 20250425 | 103600 | 2030466800 | 23000 | 22900 | 23000 | 22850 | 971 |
| 541 | 20250425 | 103500 | 2008183725 | 22950 | 22950 | 22950 | 22900 | 441 |
| 542 | 20250425 | 103400 | 1998067800 | 22950 | 22900 | 22950 | 22850 | 3351 |
| 543 | 20250425 | 103300 | 1921331100 | 22900 | 22950 | 22950 | 22850 | 204 |
| 544 | 20250425 | 103200 | 1916658300 | 22900 | 22850 | 22950 | 22800 | 2413 |
| 545 | 20250425 | 103100 | 1861405300 | 22850 | 22850 | 22850 | 22800 | 322 |
| 546 | 20250425 | 103000 | 1854054800 | 22850 | 22850 | 22850 | 22800 | 186 |
| 547 | 20250425 | 102900 | 1849808925 | 22850 | 22800 | 22900 | 22800 | 324 |
| 548 | 20250425 | 102800 | 1842407275 | 22850 | 22900 | 22900 | 22800 | 372 |
| 549 | 20250425 | 102700 | 1833899775 | 22850 | 22850 | 22900 | 22800 | 173 |
| 550 | 20250425 | 102600 | 1829944300 | 22850 | 22850 | 22900 | 22850 | 370 |
| 551 | 20250425 | 102500 | 1821481150 | 22850 | 22850 | 22900 | 22850 | 340 |
| 552 | 20250425 | 102400 | 1813702050 | 22850 | 22900 | 22900 | 22800 | 394 |
| 553 | 20250425 | 102300 | 1804696175 | 22900 | 22825 | 22900 | 22800 | 779 |
| 554 | 20250425 | 102200 | 1786894650 | 22800 | 22800 | 22850 | 22800 | 147 |
| 555 | 20250425 | 102100 | 1783538550 | 22750 | 22800 | 22850 | 22750 | 835 |
| 556 | 20250425 | 102000 | 1764504650 | 22750 | 22750 | 22800 | 22700 | 326 |
| 557 | 20250425 | 101900 | 1757092100 | 22750 | 22750 | 22800 | 22700 | 401 |
| 558 | 20250425 | 101800 | 1747969600 | 22700 | 22750 | 22750 | 22700 | 958 |
| 559 | 20250425 | 101700 | 1726194550 | 22750 | 22750 | 22750 | 22700 | 224 |
| 560 | 20250425 | 101600 | 1721102600 | 22700 | 22750 | 22750 | 22700 | 229 |
| 561 | 20250425 | 101500 | 1715898650 | 22750 | 22750 | 22750 | 22700 | 211 |
| 562 | 20250425 | 101400 | 1711101900 | 22750 | 22800 | 22800 | 22750 | 347 |
| 563 | 20250425 | 101300 | 1703201400 | 22800 | 22800 | 22800 | 22750 | 280 |
| 564 | 20250425 | 101200 | 1696826850 | 22800 | 22800 | 22800 | 22750 | 208 |
| 565 | 20250425 | 101100 | 1692087900 | 22800 | 22800 | 22850 | 22750 | 340 |
| 566 | 20250425 | 101000 | 1684329400 | 22750 | 22850 | 22850 | 22750 | 151 |
| 567 | 20250425 | 100900 | 1680886700 | 22750 | 22750 | 22850 | 22750 | 135 |
| 568 | 20250425 | 100800 | 1677811050 | 22750 | 22700 | 22750 | 22700 | 1394 |
| 569 | 20250425 | 100700 | 1646103050 | 22700 | 22700 | 22750 | 22700 | 387 |
| 570 | 20250425 | 100600 | 1637312900 | 22700 | 22650 | 22700 | 22650 | 432 |
| 571 | 20250425 | 100500 | 1627513400 | 22650 | 22700 | 22700 | 22650 | 344 |
| 572 | 20250425 | 100400 | 1619713350 | 22650 | 22700 | 22750 | 22650 | 703 |
| 573 | 20250425 | 100300 | 1603757300 | 22700 | 22700 | 22750 | 22650 | 795 |
| 574 | 20250425 | 100200 | 1585714600 | 22750 | 22750 | 22800 | 22700 | 1235 |
| 575 | 20250425 | 100100 | 1557633500 | 22750 | 22750 | 22800 | 22750 | 325 |
| 576 | 20250425 | 100000 | 1550229050 | 22800 | 22800 | 22800 | 22750 | 1282 |
| 577 | 20250425 | 095900 | 1521003200 | 22800 | 22850 | 22850 | 22800 | 499 |
| 578 | 20250425 | 095800 | 1509624700 | 22800 | 22850 | 22850 | 22800 | 746 |
| 579 | 20250425 | 095700 | 1492583200 | 22800 | 22850 | 22900 | 22800 | 235 |
| 580 | 20250425 | 095600 | 1487216700 | 22850 | 22800 | 22850 | 22800 | 315 |
| 581 | 20250425 | 095500 | 1480028450 | 22850 | 22850 | 22850 | 22800 | 210 |
| 582 | 20250425 | 095400 | 1475234950 | 22850 | 22800 | 22850 | 22800 | 518 |
| 583 | 20250425 | 095300 | 1463418700 | 22850 | 22800 | 22850 | 22800 | 244 |
| 584 | 20250425 | 095200 | 1457846250 | 22850 | 22850 | 22850 | 22800 | 292 |
| 585 | 20250425 | 095100 | 1451183200 | 22850 | 22850 | 22850 | 22800 | 226 |
| 586 | 20250425 | 095000 | 1446024800 | 22900 | 22850 | 22900 | 22800 | 2007 |
| 587 | 20250425 | 094900 | 1400161300 | 22900 | 22900 | 22900 | 22850 | 254 |
| 588 | 20250425 | 094800 | 1394352200 | 22850 | 22850 | 22900 | 22850 | 200 |
| 589 | 20250425 | 094700 | 1389777650 | 22900 | 22900 | 22900 | 22850 | 290 |
| 590 | 20250425 | 094600 | 1383142550 | 22850 | 22850 | 22950 | 22850 | 944 |
| 591 | 20250425 | 094500 | 1361558000 | 22850 | 22950 | 22950 | 22850 | 100 |
| 592 | 20250425 | 094400 | 1359267450 | 22950 | 22900 | 22950 | 22850 | 773 |
| 593 | 20250425 | 094300 | 1341563100 | 22900 | 22900 | 22950 | 22900 | 824 |
| 594 | 20250425 | 094200 | 1322690850 | 22950 | 22900 | 22950 | 22900 | 734 |
| 595 | 20250425 | 094100 | 1305861050 | 22950 | 22950 | 22950 | 22900 | 225 |
| 596 | 20250425 | 094000 | 1300703950 | 22950 | 22950 | 22950 | 22900 | 907 |
| 597 | 20250425 | 093900 | 1279891750 | 22950 | 23000 | 23000 | 22900 | 978 |
| 598 | 20250425 | 093800 | 1257440275 | 23000 | 22950 | 23000 | 22950 | 94 |
| 599 | 20250425 | 093700 | 1255280525 | 22950 | 23000 | 23000 | 22950 | 438 |
| 600 | 20250425 | 093600 | 1245218325 | 23000 | 23000 | 23000 | 22900 | 305 |
| 601 | 20250425 | 093500 | 1238210575 | 22900 | 22925 | 23000 | 22900 | 280 |
| 602 | 20250425 | 093400 | 1231785825 | 22950 | 22950 | 22950 | 22900 | 358 |
| 603 | 20250425 | 093300 | 1223572725 | 22950 | 22925 | 23000 | 22925 | 630 |
| 604 | 20250425 | 093200 | 1209115925 | 22900 | 22950 | 22950 | 22900 | 670 |
| 605 | 20250425 | 093100 | 1193750225 | 22900 | 22950 | 22950 | 22900 | 945 |
| 606 | 20250425 | 093000 | 1172104225 | 23000 | 22950 | 23000 | 22950 | 536 |
| 607 | 20250425 | 092900 | 1159796675 | 23000 | 22900 | 23000 | 22900 | 263 |
| 608 | 20250425 | 092800 | 1153759775 | 22950 | 23050 | 23050 | 22950 | 1855 |
| 609 | 20250425 | 092700 | 1111173775 | 23000 | 23000 | 23000 | 22900 | 1076 |
| 610 | 20250425 | 092600 | 1086451775 | 22950 | 22950 | 23000 | 22900 | 455 |
| 611 | 20250425 | 092500 | 1076011575 | 22900 | 22950 | 23000 | 22900 | 488 |
| 612 | 20250425 | 092400 | 1064812725 | 22950 | 22950 | 22950 | 22950 | 195 |
| 613 | 20250425 | 092300 | 1060337475 | 22900 | 22900 | 23000 | 22900 | 882 |
| 614 | 20250425 | 092200 | 1040100100 | 22950 | 22950 | 23050 | 22950 | 1409 |
| 615 | 20250425 | 092100 | 1007731300 | 22950 | 22950 | 22950 | 22900 | 292 |
| 616 | 20250425 | 092000 | 1001030800 | 22950 | 22900 | 22950 | 22900 | 1666 |
| 617 | 20250425 | 091900 | 962805750 | 22950 | 22950 | 22950 | 22900 | 4234 |
| 618 | 20250425 | 091800 | 865837000 | 22950 | 23000 | 23050 | 22950 | 1843 |
| 619 | 20250425 | 091700 | 823496350 | 22950 | 22950 | 23000 | 22950 | 552 |
| 620 | 20250425 | 091600 | 810827400 | 22950 | 22950 | 23000 | 22900 | 1609 |
| 621 | 20250425 | 091500 | 773874300 | 22950 | 22950 | 23000 | 22950 | 848 |
| 622 | 20250425 | 091400 | 754411200 | 22900 | 22950 | 23000 | 22900 | 1440 |
| 623 | 20250425 | 091300 | 721366950 | 23000 | 22950 | 23000 | 22950 | 777 |
| 624 | 20250425 | 091200 | 703527400 | 23000 | 22950 | 23050 | 22950 | 3573 |
| 625 | 20250425 | 091100 | 621358350 | 22950 | 23100 | 23100 | 22900 | 2332 |
| 626 | 20250425 | 091000 | 567764050 | 23050 | 23100 | 23100 | 23000 | 605 |
| 627 | 20250425 | 090900 | 553806150 | 23100 | 23150 | 23200 | 23050 | 3076 |
| 628 | 20250425 | 090800 | 482616900 | 23150 | 23000 | 23150 | 23000 | 1746 |
| 629 | 20250425 | 090700 | 442305700 | 23000 | 23000 | 23050 | 23000 | 760 |
| 630 | 20250425 | 090600 | 424794450 | 23050 | 22850 | 23050 | 22850 | 1992 |
| 631 | 20250425 | 090500 | 379024650 | 22850 | 22900 | 22900 | 22850 | 1405 |
| 632 | 20250425 | 090400 | 346903250 | 22900 | 22850 | 22950 | 22800 | 515 |
| 633 | 20250425 | 090300 | 335113600 | 22850 | 22950 | 23050 | 22800 | 2466 |
| 634 | 20250425 | 090200 | 278634700 | 23050 | 22900 | 23050 | 22850 | 3746 |
| 635 | 20250425 | 090100 | 192570150 | 22850 | 22950 | 23000 | 22850 | 1979 |
| 636 | 20250425 | 090000 | 147216450 | 23000 | 23000 | 23050 | 22900 | 6398 |