34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 193500 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 9127 |
| 3 | 20250425 | 193400 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 4 | 20250425 | 193300 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 5 | 20250425 | 193200 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 6 | 20250425 | 193100 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 7 | 20250425 | 193000 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 8 | 20250425 | 192900 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 9 | 20250425 | 192800 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 10 | 20250425 | 192700 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 11 | 20250425 | 192600 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 12 | 20250425 | 192500 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 13 | 20250425 | 192400 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 14 | 20250425 | 192300 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 15 | 20250425 | 192200 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 16 | 20250425 | 192100 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 17 | 20250425 | 192000 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 18 | 20250425 | 191900 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 19 | 20250425 | 191800 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 20 | 20250425 | 191700 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 21 | 20250425 | 191600 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 22 | 20250425 | 191500 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 23 | 20250425 | 191400 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 24 | 20250425 | 191300 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 25 | 20250425 | 191200 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 26 | 20250425 | 191100 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 27 | 20250425 | 191000 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 28 | 20250425 | 190900 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 29 | 20250425 | 190800 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 30 | 20250425 | 190700 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 31 | 20250425 | 190600 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 32 | 20250425 | 190500 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 9127 |
| 33 | 20250425 | 190400 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 34 | 20250425 | 190300 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 35 | 20250425 | 190200 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 36 | 20250425 | 190100 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 37 | 20250425 | 190000 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 38 | 20250425 | 185900 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 39 | 20250425 | 185800 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 40 | 20250425 | 185700 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 41 | 20250425 | 185600 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 42 | 20250425 | 185500 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 43 | 20250425 | 185400 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 44 | 20250425 | 185300 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 45 | 20250425 | 185200 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 46 | 20250425 | 185100 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 47 | 20250425 | 185000 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 48 | 20250425 | 184900 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 49 | 20250425 | 184800 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 50 | 20250425 | 184700 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 51 | 20250425 | 184600 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 52 | 20250425 | 184500 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 53 | 20250425 | 184400 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 54 | 20250425 | 184300 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 55 | 20250425 | 184200 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 56 | 20250425 | 184100 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 57 | 20250425 | 184000 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 58 | 20250425 | 183900 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 59 | 20250425 | 183800 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 60 | 20250425 | 183700 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 61 | 20250425 | 183600 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 62 | 20250425 | 183500 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 9127 |
| 63 | 20250425 | 183400 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 64 | 20250425 | 183300 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 65 | 20250425 | 183200 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 66 | 20250425 | 183100 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 67 | 20250425 | 183000 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 68 | 20250425 | 182900 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 69 | 20250425 | 182800 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 70 | 20250425 | 182700 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 71 | 20250425 | 182600 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 72 | 20250425 | 182500 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 73 | 20250425 | 182400 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 74 | 20250425 | 182300 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 75 | 20250425 | 182200 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 76 | 20250425 | 182100 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 77 | 20250425 | 182000 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 78 | 20250425 | 181900 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 79 | 20250425 | 181800 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 80 | 20250425 | 181700 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 81 | 20250425 | 181600 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 82 | 20250425 | 181500 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 83 | 20250425 | 181400 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 84 | 20250425 | 181300 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 85 | 20250425 | 181200 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 86 | 20250425 | 181100 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 87 | 20250425 | 181000 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 88 | 20250425 | 180900 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 89 | 20250425 | 180800 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 90 | 20250425 | 180700 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 91 | 20250425 | 180600 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 92 | 20250425 | 180500 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 9127 |
| 93 | 20250425 | 180400 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 94 | 20250425 | 180300 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 95 | 20250425 | 180200 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 96 | 20250425 | 180100 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 97 | 20250425 | 180000 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 98 | 20250425 | 175900 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 99 | 20250425 | 175800 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 100 | 20250425 | 175700 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 101 | 20250425 | 175600 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 102 | 20250425 | 175500 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 103 | 20250425 | 175400 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 104 | 20250425 | 175300 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 105 | 20250425 | 175200 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 106 | 20250425 | 175100 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 107 | 20250425 | 175000 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 108 | 20250425 | 174900 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 109 | 20250425 | 174800 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 110 | 20250425 | 174700 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 111 | 20250425 | 174600 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 112 | 20250425 | 174500 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 113 | 20250425 | 174400 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 114 | 20250425 | 174300 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 115 | 20250425 | 174200 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 116 | 20250425 | 174100 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 117 | 20250425 | 174000 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 118 | 20250425 | 173900 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 119 | 20250425 | 173800 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 120 | 20250425 | 173700 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 121 | 20250425 | 173600 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 122 | 20250425 | 173500 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 9127 |
| 123 | 20250425 | 173400 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 124 | 20250425 | 173300 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 125 | 20250425 | 173200 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 126 | 20250425 | 173100 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 127 | 20250425 | 173000 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 128 | 20250425 | 172900 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 129 | 20250425 | 172800 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 130 | 20250425 | 172700 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 131 | 20250425 | 172600 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 132 | 20250425 | 172500 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 133 | 20250425 | 172400 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 134 | 20250425 | 172300 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 135 | 20250425 | 172200 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 136 | 20250425 | 172100 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 137 | 20250425 | 172000 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 138 | 20250425 | 171900 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 139 | 20250425 | 171800 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 140 | 20250425 | 171700 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 141 | 20250425 | 171600 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 142 | 20250425 | 171500 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 143 | 20250425 | 171400 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 144 | 20250425 | 171300 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 145 | 20250425 | 171200 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 146 | 20250425 | 171100 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 147 | 20250425 | 171000 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 148 | 20250425 | 170900 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 149 | 20250425 | 170800 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 150 | 20250425 | 170700 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 151 | 20250425 | 170600 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 152 | 20250425 | 170500 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 9127 |
| 153 | 20250425 | 170400 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 154 | 20250425 | 170300 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 155 | 20250425 | 170200 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 156 | 20250425 | 170100 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 157 | 20250425 | 170000 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 158 | 20250425 | 165900 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 159 | 20250425 | 165800 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 160 | 20250425 | 165700 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 161 | 20250425 | 165600 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 162 | 20250425 | 165500 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 163 | 20250425 | 165400 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 164 | 20250425 | 165300 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 165 | 20250425 | 165200 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 166 | 20250425 | 165100 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 167 | 20250425 | 165000 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 168 | 20250425 | 164900 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 169 | 20250425 | 164800 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 170 | 20250425 | 164700 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 171 | 20250425 | 164600 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 172 | 20250425 | 164500 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 173 | 20250425 | 164400 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 174 | 20250425 | 164300 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 175 | 20250425 | 164200 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 176 | 20250425 | 164100 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 177 | 20250425 | 164000 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 178 | 20250425 | 163900 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 179 | 20250425 | 163800 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 180 | 20250425 | 163700 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 181 | 20250425 | 163600 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 182 | 20250425 | 163500 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 9127 |
| 183 | 20250425 | 163400 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 184 | 20250425 | 163300 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 185 | 20250425 | 163200 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 186 | 20250425 | 163100 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 187 | 20250425 | 163000 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 188 | 20250425 | 162900 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 189 | 20250425 | 162800 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 190 | 20250425 | 162700 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 191 | 20250425 | 162600 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 192 | 20250425 | 162500 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 193 | 20250425 | 162400 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 194 | 20250425 | 162300 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 195 | 20250425 | 162200 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 196 | 20250425 | 162100 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 197 | 20250425 | 162000 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 198 | 20250425 | 161900 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 199 | 20250425 | 161800 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 200 | 20250425 | 161700 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 201 | 20250425 | 161600 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 202 | 20250425 | 161500 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 203 | 20250425 | 161400 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 204 | 20250425 | 161300 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 205 | 20250425 | 161200 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 206 | 20250425 | 161100 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 207 | 20250425 | 161000 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 208 | 20250425 | 160900 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 209 | 20250425 | 160800 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 210 | 20250425 | 160700 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 211 | 20250425 | 160600 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 212 | 20250425 | 160500 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 9127 |
| 213 | 20250425 | 160400 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 214 | 20250425 | 160300 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 215 | 20250425 | 160200 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 216 | 20250425 | 160100 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 217 | 20250425 | 160000 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 218 | 20250425 | 155900 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 219 | 20250425 | 155800 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 220 | 20250425 | 155700 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 221 | 20250425 | 155600 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 222 | 20250425 | 155500 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 223 | 20250425 | 155400 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 224 | 20250425 | 155300 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 225 | 20250425 | 155200 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 226 | 20250425 | 155100 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 227 | 20250425 | 155000 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 228 | 20250425 | 154900 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 229 | 20250425 | 154800 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 230 | 20250425 | 154700 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 231 | 20250425 | 154600 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 232 | 20250425 | 154500 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 233 | 20250425 | 154400 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 234 | 20250425 | 154300 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 235 | 20250425 | 154200 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 236 | 20250425 | 154100 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 237 | 20250425 | 154000 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 238 | 20250425 | 153900 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 239 | 20250425 | 153800 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 240 | 20250425 | 153700 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 241 | 20250425 | 153600 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 242 | 20250425 | 153500 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 9127 |
| 243 | 20250425 | 153400 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 244 | 20250425 | 153300 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 245 | 20250425 | 153200 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 246 | 20250425 | 153100 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 0 |
| 247 | 20250425 | 153000 | 5051512100 | 38350 | 38350 | 38350 | 38350 | 9127 |
| 248 | 20250425 | 152900 | 4701491650 | 38350 | 38350 | 38350 | 38350 | 0 |
| 249 | 20250425 | 152800 | 4701491650 | 38350 | 38350 | 38350 | 38350 | 0 |
| 250 | 20250425 | 152700 | 4701491650 | 38350 | 38350 | 38350 | 38350 | 0 |
| 251 | 20250425 | 152600 | 4701491650 | 38350 | 38350 | 38350 | 38350 | 0 |
| 252 | 20250425 | 152500 | 4701491650 | 38350 | 38350 | 38350 | 38350 | 0 |
| 253 | 20250425 | 152400 | 4701491650 | 38350 | 38350 | 38350 | 38350 | 0 |
| 254 | 20250425 | 152300 | 4701491650 | 38350 | 38350 | 38350 | 38350 | 0 |
| 255 | 20250425 | 152200 | 4701491650 | 38350 | 38350 | 38350 | 38350 | 0 |
| 256 | 20250425 | 152100 | 4701491650 | 38350 | 38350 | 38350 | 38350 | 0 |
| 257 | 20250425 | 152000 | 4701491650 | 38350 | 38350 | 38350 | 38350 | 0 |
| 258 | 20250425 | 151900 | 4701491650 | 38350 | 38350 | 38350 | 38300 | 214 |
| 259 | 20250425 | 151800 | 4693285950 | 38350 | 38325 | 38350 | 38300 | 195 |
| 260 | 20250425 | 151700 | 4685809150 | 38300 | 38300 | 38350 | 38300 | 207 |
| 261 | 20250425 | 151600 | 4677877300 | 38300 | 38300 | 38350 | 38300 | 393 |
| 262 | 20250425 | 151500 | 4662818225 | 38300 | 38300 | 38350 | 38300 | 252 |
| 263 | 20250425 | 151400 | 4653164175 | 38300 | 38300 | 38350 | 38300 | 324 |
| 264 | 20250425 | 151300 | 4640750525 | 38300 | 38350 | 38400 | 38300 | 1344 |
| 265 | 20250425 | 151200 | 4589211950 | 38350 | 38350 | 38400 | 38350 | 321 |
| 266 | 20250425 | 151100 | 4576899650 | 38350 | 38400 | 38400 | 38350 | 117 |
| 267 | 20250425 | 151000 | 4572409950 | 38350 | 38375 | 38400 | 38350 | 127 |
| 268 | 20250425 | 150900 | 4567537825 | 38350 | 38350 | 38400 | 38350 | 205 |
| 269 | 20250425 | 150800 | 4559671375 | 38400 | 38400 | 38400 | 38350 | 251 |
| 270 | 20250425 | 150700 | 4550042825 | 38350 | 38350 | 38400 | 38350 | 404 |
| 271 | 20250425 | 150600 | 4534548300 | 38400 | 38400 | 38400 | 38350 | 141 |
| 272 | 20250425 | 150500 | 4529136200 | 38350 | 38400 | 38400 | 38350 | 285 |
| 273 | 20250425 | 150400 | 4518202300 | 38350 | 38375 | 38400 | 38350 | 98 |
| 274 | 20250425 | 150300 | 4514442525 | 38400 | 38400 | 38400 | 38350 | 154 |
| 275 | 20250425 | 150200 | 4508533425 | 38400 | 38400 | 38400 | 38350 | 128 |
| 276 | 20250425 | 150100 | 4503623475 | 38350 | 38400 | 38400 | 38350 | 227 |
| 277 | 20250425 | 150000 | 4494916675 | 38400 | 38400 | 38400 | 38350 | 636 |
| 278 | 20250425 | 145900 | 4470499600 | 38350 | 38350 | 38400 | 38350 | 51 |
| 279 | 20250425 | 145800 | 4468541900 | 38350 | 38375 | 38400 | 38350 | 359 |
| 280 | 20250425 | 145700 | 4454772975 | 38350 | 38400 | 38400 | 38350 | 813 |
| 281 | 20250425 | 145600 | 4423560275 | 38350 | 38450 | 38450 | 38350 | 1153 |
| 282 | 20250425 | 145500 | 4379288775 | 38400 | 38400 | 38450 | 38400 | 92 |
| 283 | 20250425 | 145400 | 4375755900 | 38400 | 38450 | 38450 | 38400 | 303 |
| 284 | 20250425 | 145300 | 4364120425 | 38425 | 38400 | 38450 | 38400 | 64 |
| 285 | 20250425 | 145200 | 4361662450 | 38450 | 38425 | 38450 | 38400 | 130 |
| 286 | 20250425 | 145100 | 4356668225 | 38400 | 38400 | 38450 | 38400 | 121 |
| 287 | 20250425 | 145000 | 4352021725 | 38450 | 38425 | 38450 | 38400 | 229 |
| 288 | 20250425 | 144900 | 4343225750 | 38400 | 38400 | 38450 | 38400 | 244 |
| 289 | 20250425 | 144800 | 4333854700 | 38400 | 38400 | 38450 | 38400 | 5 |
| 290 | 20250425 | 144700 | 4333662575 | 38400 | 38500 | 38500 | 38400 | 269 |
| 291 | 20250425 | 144600 | 4323322325 | 38500 | 38450 | 38500 | 38450 | 91 |
| 292 | 20250425 | 144500 | 4319822725 | 38475 | 38550 | 38550 | 38450 | 418 |
| 293 | 20250425 | 144400 | 4303736350 | 38550 | 38450 | 38550 | 38450 | 2096 |
| 294 | 20250425 | 144300 | 4223122300 | 38450 | 38425 | 38450 | 38400 | 249 |
| 295 | 20250425 | 144200 | 4213560525 | 38400 | 38450 | 38450 | 38400 | 144 |
| 296 | 20250425 | 144100 | 4208030875 | 38400 | 38425 | 38450 | 38400 | 86 |
| 297 | 20250425 | 144000 | 4204728350 | 38400 | 38425 | 38450 | 38400 | 1973 |
| 298 | 20250425 | 143900 | 4128940125 | 38400 | 38450 | 38450 | 38400 | 205 |
| 299 | 20250425 | 143800 | 4121067975 | 38400 | 38400 | 38450 | 38400 | 652 |
| 300 | 20250425 | 143700 | 4096031075 | 38400 | 38425 | 38450 | 38400 | 33 |
| 301 | 20250425 | 143600 | 4094763800 | 38400 | 38450 | 38450 | 38400 | 379 |
| 302 | 20250425 | 143500 | 4080210000 | 38400 | 38450 | 38450 | 38400 | 115 |
| 303 | 20250425 | 143400 | 4075792900 | 38450 | 38450 | 38450 | 38400 | 157 |
| 304 | 20250425 | 143300 | 4069763650 | 38450 | 38400 | 38450 | 38350 | 1026 |
| 305 | 20250425 | 143200 | 4030364975 | 38450 | 38450 | 38450 | 38400 | 133 |
| 306 | 20250425 | 143100 | 4025256525 | 38450 | 38400 | 38450 | 38400 | 184 |
| 307 | 20250425 | 143000 | 4018190875 | 38450 | 38450 | 38450 | 38400 | 42 |
| 308 | 20250425 | 142900 | 4016577150 | 38400 | 38400 | 38450 | 38400 | 230 |
| 309 | 20250425 | 142800 | 4007744950 | 38400 | 38400 | 38450 | 38400 | 158 |
| 310 | 20250425 | 142700 | 4001677700 | 38425 | 38450 | 38450 | 38400 | 190 |
| 311 | 20250425 | 142600 | 3994381525 | 38400 | 38400 | 38450 | 38400 | 161 |
| 312 | 20250425 | 142500 | 3988199025 | 38450 | 38400 | 38450 | 38400 | 240 |
| 313 | 20250425 | 142400 | 3978981725 | 38400 | 38400 | 38450 | 38400 | 182 |
| 314 | 20250425 | 142300 | 3971992850 | 38400 | 38450 | 38450 | 38400 | 49 |
| 315 | 20250425 | 142200 | 3970111050 | 38400 | 38400 | 38450 | 38400 | 234 |
| 316 | 20250425 | 142100 | 3961125400 | 38425 | 38400 | 38450 | 38400 | 123 |
| 317 | 20250425 | 142000 | 3956402075 | 38400 | 38400 | 38450 | 38400 | 1302 |
| 318 | 20250425 | 141900 | 3906383625 | 38400 | 38400 | 38450 | 38400 | 98 |
| 319 | 20250425 | 141800 | 3902620225 | 38400 | 38450 | 38450 | 38400 | 683 |
| 320 | 20250425 | 141700 | 3876383525 | 38400 | 38400 | 38450 | 38400 | 147 |
| 321 | 20250425 | 141600 | 3870736975 | 38450 | 38450 | 38450 | 38400 | 70 |
| 322 | 20250425 | 141500 | 3868047375 | 38400 | 38450 | 38450 | 38400 | 284 |
| 323 | 20250425 | 141400 | 3857139975 | 38450 | 38450 | 38500 | 38400 | 204 |
| 324 | 20250425 | 141300 | 3849302825 | 38400 | 38400 | 38500 | 38400 | 392 |
| 325 | 20250425 | 141200 | 3834240825 | 38450 | 38450 | 38450 | 38400 | 222 |
| 326 | 20250425 | 141100 | 3825708675 | 38400 | 38400 | 38450 | 38400 | 859 |
| 327 | 20250425 | 141000 | 3792693325 | 38450 | 38500 | 38500 | 38400 | 372 |
| 328 | 20250425 | 140900 | 3778389325 | 38450 | 38500 | 38500 | 38450 | 186 |
| 329 | 20250425 | 140800 | 3771237525 | 38450 | 38500 | 38500 | 38450 | 240 |
| 330 | 20250425 | 140700 | 3762006875 | 38450 | 38500 | 38500 | 38450 | 201 |
| 331 | 20250425 | 140600 | 3754275025 | 38450 | 38450 | 38550 | 38450 | 2059 |
| 332 | 20250425 | 140500 | 3675095675 | 38400 | 38450 | 38450 | 38400 | 176 |
| 333 | 20250425 | 140400 | 3668331875 | 38400 | 38400 | 38400 | 38400 | 257 |
| 334 | 20250425 | 140300 | 3658463075 | 38400 | 38400 | 38450 | 38400 | 94 |
| 335 | 20250425 | 140200 | 3654852525 | 38400 | 38400 | 38450 | 38400 | 192 |
| 336 | 20250425 | 140100 | 3647479300 | 38400 | 38400 | 38400 | 38400 | 70 |
| 337 | 20250425 | 140000 | 3644791300 | 38400 | 38450 | 38450 | 38400 | 777 |
| 338 | 20250425 | 135900 | 3614927250 | 38400 | 38450 | 38450 | 38400 | 141 |
| 339 | 20250425 | 135800 | 3609512700 | 38450 | 38450 | 38450 | 38400 | 974 |
| 340 | 20250425 | 135700 | 3572063300 | 38450 | 38450 | 38500 | 38450 | 284 |
| 341 | 20250425 | 135600 | 3561143400 | 38450 | 38450 | 38500 | 38450 | 171 |
| 342 | 20250425 | 135500 | 3554567350 | 38500 | 38450 | 38500 | 38450 | 260 |
| 343 | 20250425 | 135400 | 3544565850 | 38450 | 38500 | 38500 | 38450 | 212 |
| 344 | 20250425 | 135300 | 3536407600 | 38450 | 38450 | 38500 | 38450 | 385 |
| 345 | 20250425 | 135200 | 3521599350 | 38450 | 38450 | 38500 | 38450 | 215 |
| 346 | 20250425 | 135100 | 3513332550 | 38500 | 38550 | 38550 | 38450 | 1465 |
| 347 | 20250425 | 135000 | 3456934800 | 38500 | 38550 | 38550 | 38500 | 152 |
| 348 | 20250425 | 134900 | 3451080200 | 38500 | 38500 | 38500 | 38500 | 103 |
| 349 | 20250425 | 134800 | 3447114700 | 38550 | 38500 | 38550 | 38500 | 239 |
| 350 | 20250425 | 134700 | 3437913150 | 38500 | 38500 | 38550 | 38500 | 124 |
| 351 | 20250425 | 134600 | 3433139100 | 38500 | 38500 | 38550 | 38500 | 200 |
| 352 | 20250425 | 134500 | 3425439000 | 38500 | 38550 | 38550 | 38500 | 179 |
| 353 | 20250425 | 134400 | 3418546400 | 38500 | 38500 | 38500 | 38500 | 255 |
| 354 | 20250425 | 134300 | 3408728900 | 38500 | 38500 | 38500 | 38500 | 60 |
| 355 | 20250425 | 134200 | 3406418900 | 38500 | 38550 | 38550 | 38500 | 146 |
| 356 | 20250425 | 134100 | 3400797800 | 38550 | 38500 | 38550 | 38450 | 720 |
| 357 | 20250425 | 134000 | 3373078250 | 38500 | 38500 | 38500 | 38450 | 531 |
| 358 | 20250425 | 133900 | 3352635625 | 38500 | 38500 | 38500 | 38450 | 318 |
| 359 | 20250425 | 133800 | 3340400875 | 38500 | 38450 | 38500 | 38450 | 87 |
| 360 | 20250425 | 133700 | 3337055625 | 38500 | 38450 | 38500 | 38450 | 151 |
| 361 | 20250425 | 133600 | 3331249475 | 38500 | 38500 | 38500 | 38450 | 78 |
| 362 | 20250425 | 133500 | 3328246675 | 38450 | 38500 | 38500 | 38450 | 228 |
| 363 | 20250425 | 133400 | 3319476775 | 38450 | 38500 | 38500 | 38450 | 1021 |
| 364 | 20250425 | 133300 | 3280172425 | 38500 | 38550 | 38550 | 38500 | 93 |
| 365 | 20250425 | 133200 | 3276591875 | 38500 | 38500 | 38550 | 38500 | 219 |
| 366 | 20250425 | 133100 | 3268160325 | 38500 | 38450 | 38500 | 38450 | 471 |
| 367 | 20250425 | 133000 | 3250030125 | 38500 | 38500 | 38550 | 38500 | 365 |
| 368 | 20250425 | 132900 | 3235977525 | 38500 | 38500 | 38550 | 38500 | 54 |
| 369 | 20250425 | 132800 | 3233898475 | 38500 | 38500 | 38550 | 38500 | 178 |
| 370 | 20250425 | 132700 | 3227045425 | 38500 | 38500 | 38550 | 38500 | 90 |
| 371 | 20250425 | 132600 | 3223580375 | 38500 | 38500 | 38550 | 38500 | 384 |
| 372 | 20250425 | 132500 | 3208796325 | 38500 | 38450 | 38500 | 38450 | 688 |
| 373 | 20250425 | 132400 | 3182310525 | 38500 | 38550 | 38550 | 38450 | 2470 |
| 374 | 20250425 | 132300 | 3087194275 | 38500 | 38550 | 38550 | 38500 | 5186 |
| 375 | 20250425 | 132200 | 2887300425 | 38525 | 38550 | 38550 | 38525 | 93 |
| 376 | 20250425 | 132100 | 2883715325 | 38550 | 38550 | 38550 | 38525 | 54 |
| 377 | 20250425 | 132000 | 2881633925 | 38525 | 38550 | 38550 | 38525 | 445 |
| 378 | 20250425 | 131900 | 2864480475 | 38550 | 38525 | 38550 | 38525 | 54 |
| 379 | 20250425 | 131800 | 2862399700 | 38550 | 38550 | 38550 | 38525 | 38 |
| 380 | 20250425 | 131700 | 2860934900 | 38500 | 38500 | 38550 | 38500 | 1239 |
| 381 | 20250425 | 131600 | 2813172850 | 38500 | 38550 | 38550 | 38500 | 64 |
| 382 | 20250425 | 131500 | 2810706150 | 38500 | 38500 | 38550 | 38500 | 37 |
| 383 | 20250425 | 131400 | 2809280650 | 38500 | 38550 | 38550 | 38500 | 58 |
| 384 | 20250425 | 131300 | 2807046750 | 38550 | 38550 | 38550 | 38500 | 38 |
| 385 | 20250425 | 131200 | 2805582050 | 38500 | 38500 | 38550 | 38500 | 208 |
| 386 | 20250425 | 131100 | 2797569775 | 38500 | 38500 | 38550 | 38500 | 32 |
| 387 | 20250425 | 131000 | 2796337725 | 38550 | 38500 | 38550 | 38500 | 120 |
| 388 | 20250425 | 130900 | 2791713475 | 38550 | 38500 | 38550 | 38500 | 35 |
| 389 | 20250425 | 130800 | 2790364875 | 38500 | 38550 | 38550 | 38500 | 56 |
| 390 | 20250425 | 130700 | 2788208025 | 38500 | 38500 | 38500 | 38500 | 17 |
| 391 | 20250425 | 130600 | 2787553525 | 38500 | 38550 | 38550 | 38500 | 9 |
| 392 | 20250425 | 130500 | 2787206975 | 38500 | 38550 | 38550 | 38500 | 29 |
| 393 | 20250425 | 130400 | 2786090325 | 38500 | 38500 | 38550 | 38500 | 92 |
| 394 | 20250425 | 130300 | 2782548275 | 38500 | 38550 | 38550 | 38500 | 7 |
| 395 | 20250425 | 130200 | 2782278725 | 38500 | 38500 | 38550 | 38500 | 27 |
| 396 | 20250425 | 130100 | 2781239175 | 38550 | 38550 | 38550 | 38500 | 129 |
| 397 | 20250425 | 130000 | 2776272575 | 38500 | 38550 | 38550 | 38500 | 396 |
| 398 | 20250425 | 125900 | 2761008575 | 38550 | 38500 | 38550 | 38500 | 99 |
| 399 | 20250425 | 125800 | 2757196975 | 38500 | 38500 | 38500 | 38500 | 1 |
| 400 | 20250425 | 125700 | 2757158475 | 38500 | 38550 | 38550 | 38500 | 1302 |
| 401 | 20250425 | 125600 | 2707030525 | 38550 | 38550 | 38550 | 38500 | 92 |
| 402 | 20250425 | 125500 | 2703486225 | 38500 | 38550 | 38550 | 38500 | 44 |
| 403 | 20250425 | 125400 | 2701791125 | 38550 | 38500 | 38550 | 38500 | 52 |
| 404 | 20250425 | 125300 | 2699788175 | 38550 | 38550 | 38550 | 38500 | 286 |
| 405 | 20250425 | 125200 | 2688768975 | 38550 | 38500 | 38550 | 38500 | 29 |
| 406 | 20250425 | 125100 | 2687651125 | 38500 | 38500 | 38550 | 38500 | 97 |
| 407 | 20250425 | 125000 | 2683912225 | 38550 | 38550 | 38550 | 38500 | 141 |
| 408 | 20250425 | 124900 | 2678480575 | 38500 | 38500 | 38550 | 38500 | 206 |
| 409 | 20250425 | 124800 | 2670548525 | 38500 | 38500 | 38550 | 38500 | 44 |
| 410 | 20250425 | 124700 | 2668853650 | 38550 | 38550 | 38550 | 38500 | 71 |
| 411 | 20250425 | 124600 | 2666117850 | 38500 | 38550 | 38550 | 38500 | 36 |
| 412 | 20250425 | 124500 | 2664730300 | 38500 | 38500 | 38550 | 38500 | 27 |
| 413 | 20250425 | 124400 | 2663690000 | 38550 | 38550 | 38550 | 38500 | 78 |
| 414 | 20250425 | 124300 | 2660685200 | 38550 | 38500 | 38550 | 38500 | 21 |
| 415 | 20250425 | 124200 | 2659875850 | 38550 | 38550 | 38550 | 38500 | 212 |
| 416 | 20250425 | 124100 | 2651703350 | 38500 | 38550 | 38550 | 38500 | 64 |
| 417 | 20250425 | 124000 | 2649237450 | 38550 | 38550 | 38550 | 38500 | 400 |
| 418 | 20250425 | 123900 | 2633817800 | 38500 | 38550 | 38550 | 38500 | 27 |
| 419 | 20250425 | 123800 | 2632777350 | 38500 | 38500 | 38550 | 38500 | 39 |
| 420 | 20250425 | 123700 | 2631275050 | 38550 | 38500 | 38550 | 38500 | 36 |
| 421 | 20250425 | 123600 | 2629887450 | 38550 | 38500 | 38550 | 38500 | 40 |
| 422 | 20250425 | 123500 | 2628345700 | 38500 | 38500 | 38550 | 38500 | 171 |
| 423 | 20250425 | 123400 | 2621761150 | 38550 | 38500 | 38550 | 38500 | 333 |
| 424 | 20250425 | 123300 | 2608940600 | 38500 | 38500 | 38550 | 38500 | 8 |
| 425 | 20250425 | 123200 | 2608632450 | 38500 | 38500 | 38500 | 38500 | 25 |
| 426 | 20250425 | 123100 | 2607669950 | 38550 | 38500 | 38550 | 38500 | 524 |
| 427 | 20250425 | 123000 | 2587495450 | 38500 | 38550 | 38550 | 38500 | 142 |
| 428 | 20250425 | 122900 | 2582024900 | 38550 | 38500 | 38550 | 38500 | 42 |
| 429 | 20250425 | 122800 | 2580407000 | 38500 | 38550 | 38550 | 38500 | 89 |
| 430 | 20250425 | 122700 | 2576976150 | 38550 | 38550 | 38550 | 38500 | 106 |
| 431 | 20250425 | 122600 | 2572893350 | 38500 | 38600 | 38600 | 38500 | 1303 |
| 432 | 20250425 | 122500 | 2522664900 | 38500 | 38550 | 38550 | 38500 | 6 |
| 433 | 20250425 | 122400 | 2522433650 | 38550 | 38600 | 38600 | 38550 | 5 |
| 434 | 20250425 | 122300 | 2522240800 | 38500 | 38500 | 38550 | 38500 | 1607 |
| 435 | 20250425 | 122200 | 2460293700 | 38500 | 38550 | 38550 | 38500 | 2103 |
| 436 | 20250425 | 122100 | 2379229100 | 38500 | 38550 | 38550 | 38500 | 8 |
| 437 | 20250425 | 122000 | 2378921000 | 38500 | 38500 | 38550 | 38500 | 763 |
| 438 | 20250425 | 121900 | 2349522450 | 38525 | 38525 | 38525 | 38500 | 88 |
| 439 | 20250425 | 121800 | 2346132325 | 38500 | 38550 | 38550 | 38500 | 26 |
| 440 | 20250425 | 121700 | 2345130225 | 38550 | 38500 | 38550 | 38450 | 360 |
| 441 | 20250425 | 121600 | 2331270525 | 38450 | 38500 | 38500 | 38450 | 95 |
| 442 | 20250425 | 121500 | 2327613275 | 38450 | 38500 | 38500 | 38450 | 73 |
| 443 | 20250425 | 121400 | 2324802875 | 38450 | 38500 | 38500 | 38450 | 174 |
| 444 | 20250425 | 121300 | 2318106225 | 38500 | 38500 | 38500 | 38450 | 35 |
| 445 | 20250425 | 121200 | 2316758875 | 38450 | 38500 | 38500 | 38450 | 32 |
| 446 | 20250425 | 121100 | 2315527625 | 38500 | 38450 | 38500 | 38450 | 52 |
| 447 | 20250425 | 121000 | 2313526775 | 38450 | 38475 | 38500 | 38450 | 86 |
| 448 | 20250425 | 120900 | 2310218425 | 38475 | 38475 | 38500 | 38475 | 30 |
| 449 | 20250425 | 120800 | 2309063725 | 38475 | 38475 | 38500 | 38475 | 61 |
| 450 | 20250425 | 120700 | 2306715825 | 38500 | 38475 | 38500 | 38475 | 5 |
| 451 | 20250425 | 120600 | 2306523375 | 38475 | 38475 | 38500 | 38475 | 36 |
| 452 | 20250425 | 120500 | 2305138250 | 38475 | 38500 | 38500 | 38475 | 239 |
| 453 | 20250425 | 120400 | 2295937625 | 38500 | 38450 | 38500 | 38450 | 246 |
| 454 | 20250425 | 120300 | 2286472125 | 38450 | 38500 | 38500 | 38450 | 8 |
| 455 | 20250425 | 120200 | 2286164375 | 38450 | 38450 | 38450 | 38450 | 34 |
| 456 | 20250425 | 120100 | 2284857075 | 38450 | 38450 | 38450 | 38450 | 1331 |
| 457 | 20250425 | 120000 | 2233680125 | 38400 | 38450 | 38450 | 38400 | 366 |
| 458 | 20250425 | 115900 | 2219607725 | 38450 | 38450 | 38450 | 38400 | 106 |
| 459 | 20250425 | 115800 | 2215533525 | 38450 | 38500 | 38500 | 38400 | 1936 |
| 460 | 20250425 | 115700 | 2141105025 | 38450 | 38500 | 38500 | 38450 | 72 |
| 461 | 20250425 | 115600 | 2138333075 | 38450 | 38450 | 38450 | 38450 | 25 |
| 462 | 20250425 | 115500 | 2137371825 | 38450 | 38450 | 38500 | 38450 | 369 |
| 463 | 20250425 | 115400 | 2123168725 | 38450 | 38500 | 38500 | 38450 | 14 |
| 464 | 20250425 | 115300 | 2122630225 | 38450 | 38450 | 38450 | 38450 | 28 |
| 465 | 20250425 | 115200 | 2121553625 | 38450 | 38500 | 38500 | 38450 | 1319 |
| 466 | 20250425 | 115100 | 2070772275 | 38500 | 38500 | 38550 | 38500 | 122 |
| 467 | 20250425 | 115000 | 2066074325 | 38500 | 38550 | 38550 | 38500 | 162 |
| 468 | 20250425 | 114900 | 2059831225 | 38500 | 38550 | 38550 | 38500 | 51 |
| 469 | 20250425 | 114800 | 2057865975 | 38500 | 38550 | 38550 | 38500 | 85 |
| 470 | 20250425 | 114700 | 2054589475 | 38550 | 38550 | 38550 | 38500 | 404 |
| 471 | 20250425 | 114600 | 2039029425 | 38500 | 38500 | 38550 | 38500 | 24 |
| 472 | 20250425 | 114500 | 2038104475 | 38500 | 38550 | 38550 | 38500 | 72 |
| 473 | 20250425 | 114400 | 2035329025 | 38500 | 38500 | 38550 | 38500 | 31 |
| 474 | 20250425 | 114300 | 2034135425 | 38550 | 38500 | 38550 | 38500 | 3 |
| 475 | 20250425 | 114200 | 2034019875 | 38500 | 38500 | 38500 | 38500 | 4 |
| 476 | 20250425 | 114100 | 2033865875 | 38500 | 38500 | 38550 | 38500 | 229 |
| 477 | 20250425 | 114000 | 2025049325 | 38550 | 38550 | 38550 | 38500 | 739 |
| 478 | 20250425 | 113900 | 1996577725 | 38550 | 38550 | 38550 | 38500 | 22 |
| 479 | 20250425 | 113800 | 1995729675 | 38500 | 38550 | 38550 | 38500 | 125 |
| 480 | 20250425 | 113700 | 1990917025 | 38550 | 38500 | 38550 | 38450 | 495 |
| 481 | 20250425 | 113600 | 1971857775 | 38500 | 38500 | 38500 | 38450 | 25 |
| 482 | 20250425 | 113500 | 1970896425 | 38500 | 38450 | 38500 | 38450 | 88 |
| 483 | 20250425 | 113400 | 1967509625 | 38450 | 38450 | 38500 | 38450 | 6 |
| 484 | 20250425 | 113300 | 1967278825 | 38500 | 38450 | 38500 | 38450 | 227 |
| 485 | 20250425 | 113200 | 1958541525 | 38450 | 38450 | 38500 | 38450 | 53 |
| 486 | 20250425 | 113100 | 1956502925 | 38450 | 38450 | 38450 | 38450 | 107 |
| 487 | 20250425 | 113000 | 1952388775 | 38400 | 38450 | 38500 | 38400 | 1886 |
| 488 | 20250425 | 112900 | 1879868775 | 38450 | 38500 | 38500 | 38450 | 40 |
| 489 | 20250425 | 112800 | 1878330225 | 38500 | 38500 | 38550 | 38500 | 367 |
| 490 | 20250425 | 112700 | 1864199825 | 38550 | 38550 | 38550 | 38500 | 37 |
| 491 | 20250425 | 112600 | 1862774225 | 38550 | 38500 | 38550 | 38500 | 46 |
| 492 | 20250425 | 112500 | 1861002375 | 38550 | 38450 | 38550 | 38450 | 226 |
| 493 | 20250425 | 112400 | 1852300625 | 38450 | 38500 | 38550 | 38450 | 1152 |
| 494 | 20250425 | 112300 | 1807948225 | 38450 | 38450 | 38500 | 38450 | 103 |
| 495 | 20250425 | 112200 | 1803984375 | 38450 | 38450 | 38500 | 38450 | 59 |
| 496 | 20250425 | 112100 | 1801715675 | 38450 | 38450 | 38500 | 38450 | 112 |
| 497 | 20250425 | 112000 | 1797408300 | 38450 | 38500 | 38500 | 38450 | 422 |
| 498 | 20250425 | 111900 | 1781163600 | 38450 | 38500 | 38500 | 38450 | 139 |
| 499 | 20250425 | 111800 | 1775812600 | 38450 | 38500 | 38550 | 38450 | 1035 |
| 500 | 20250425 | 111700 | 1735971800 | 38500 | 38550 | 38550 | 38500 | 132 |
| 501 | 20250425 | 111600 | 1730888775 | 38500 | 38550 | 38550 | 38500 | 70 |
| 502 | 20250425 | 111500 | 1728191725 | 38500 | 38500 | 38550 | 38500 | 68 |
| 503 | 20250425 | 111400 | 1725571975 | 38500 | 38500 | 38550 | 38500 | 243 |
| 504 | 20250425 | 111300 | 1716207175 | 38500 | 38500 | 38550 | 38500 | 338 |
| 505 | 20250425 | 111200 | 1703192425 | 38500 | 38550 | 38550 | 38500 | 59 |
| 506 | 20250425 | 111100 | 1700919775 | 38500 | 38500 | 38550 | 38500 | 116 |
| 507 | 20250425 | 111000 | 1696450225 | 38500 | 38500 | 38550 | 38500 | 93 |
| 508 | 20250425 | 110900 | 1692867975 | 38500 | 38500 | 38550 | 38500 | 107 |
| 509 | 20250425 | 110800 | 1688743725 | 38500 | 38500 | 38550 | 38500 | 226 |
| 510 | 20250425 | 110700 | 1680041025 | 38500 | 38500 | 38550 | 38500 | 83 |
| 511 | 20250425 | 110600 | 1676842025 | 38500 | 38500 | 38550 | 38500 | 43 |
| 512 | 20250425 | 110500 | 1675184775 | 38500 | 38550 | 38550 | 38500 | 173 |
| 513 | 20250425 | 110400 | 1668523175 | 38500 | 38500 | 38550 | 38500 | 13 |
| 514 | 20250425 | 110300 | 1668022525 | 38500 | 38500 | 38550 | 38500 | 7 |
| 515 | 20250425 | 110200 | 1667752925 | 38500 | 38500 | 38550 | 38500 | 60 |
| 516 | 20250425 | 110100 | 1665441275 | 38550 | 38550 | 38550 | 38500 | 455 |
| 517 | 20250425 | 110000 | 1647903925 | 38550 | 38550 | 38600 | 38500 | 1944 |
| 518 | 20250425 | 105900 | 1572999525 | 38550 | 38500 | 38550 | 38500 | 45 |
| 519 | 20250425 | 105800 | 1571266975 | 38500 | 38550 | 38550 | 38500 | 1251 |
| 520 | 20250425 | 105700 | 1523041075 | 38500 | 38550 | 38550 | 38500 | 9 |
| 521 | 20250425 | 105600 | 1522694525 | 38500 | 38500 | 38550 | 38500 | 40 |
| 522 | 20250425 | 105500 | 1521154425 | 38500 | 38500 | 38500 | 38500 | 20 |
| 523 | 20250425 | 105400 | 1520384425 | 38550 | 38450 | 38550 | 38450 | 77 |
| 524 | 20250425 | 105300 | 1517419725 | 38450 | 38500 | 38550 | 38450 | 393 |
| 525 | 20250425 | 105200 | 1502286975 | 38500 | 38500 | 38500 | 38500 | 13 |
| 526 | 20250425 | 105100 | 1501786475 | 38500 | 38500 | 38500 | 38450 | 400 |
| 527 | 20250425 | 105000 | 1486386625 | 38450 | 38500 | 38500 | 38450 | 43 |
| 528 | 20250425 | 104900 | 1484732775 | 38450 | 38500 | 38500 | 38450 | 1619 |
| 529 | 20250425 | 104800 | 1422401625 | 38500 | 38600 | 38600 | 38500 | 555 |
| 530 | 20250425 | 104700 | 1401006725 | 38550 | 38550 | 38600 | 38550 | 84 |
| 531 | 20250425 | 104600 | 1397768475 | 38550 | 38550 | 38600 | 38550 | 39 |
| 532 | 20250425 | 104500 | 1396264975 | 38550 | 38550 | 38600 | 38550 | 436 |
| 533 | 20250425 | 104400 | 1379456525 | 38550 | 38550 | 38600 | 38550 | 36 |
| 534 | 20250425 | 104300 | 1378068575 | 38550 | 38600 | 38600 | 38550 | 14 |
| 535 | 20250425 | 104200 | 1377528775 | 38600 | 38550 | 38600 | 38550 | 17 |
| 536 | 20250425 | 104100 | 1376873275 | 38550 | 38550 | 38600 | 38550 | 65 |
| 537 | 20250425 | 104000 | 1374365775 | 38550 | 38600 | 38600 | 38550 | 875 |
| 538 | 20250425 | 103900 | 1340616175 | 38550 | 38550 | 38600 | 38550 | 13 |
| 539 | 20250425 | 103800 | 1340114725 | 38600 | 38525 | 38600 | 38525 | 916 |
| 540 | 20250425 | 103700 | 1304799150 | 38525 | 38525 | 38550 | 38525 | 13 |
| 541 | 20250425 | 103600 | 1304298300 | 38525 | 38450 | 38550 | 38400 | 1347 |
| 542 | 20250425 | 103500 | 1252462100 | 38500 | 38500 | 38500 | 38450 | 1528 |
| 543 | 20250425 | 103400 | 1193700950 | 38550 | 38500 | 38550 | 38500 | 13 |
| 544 | 20250425 | 103300 | 1193200350 | 38550 | 38500 | 38550 | 38450 | 578 |
| 545 | 20250425 | 103200 | 1170944900 | 38550 | 38500 | 38550 | 38500 | 1021 |
| 546 | 20250425 | 103100 | 1131636250 | 38500 | 38500 | 38550 | 38500 | 2597 |
| 547 | 20250425 | 103000 | 1031644700 | 38550 | 38500 | 38550 | 38500 | 23 |
| 548 | 20250425 | 102900 | 1030758350 | 38550 | 38550 | 38550 | 38500 | 1224 |
| 549 | 20250425 | 102800 | 983573200 | 38600 | 38550 | 38600 | 38550 | 45 |
| 550 | 20250425 | 102700 | 981836550 | 38550 | 38550 | 38600 | 38550 | 26 |
| 551 | 20250425 | 102600 | 980833300 | 38600 | 38550 | 38600 | 38550 | 110 |
| 552 | 20250425 | 102500 | 976589000 | 38600 | 38600 | 38600 | 38550 | 53 |
| 553 | 20250425 | 102400 | 974543450 | 38550 | 38550 | 38600 | 38550 | 26 |
| 554 | 20250425 | 102300 | 973540250 | 38550 | 38600 | 38600 | 38550 | 160 |
| 555 | 20250425 | 102200 | 967365650 | 38600 | 38550 | 38600 | 38550 | 38 |
| 556 | 20250425 | 102100 | 965899250 | 38550 | 38550 | 38600 | 38550 | 99 |
| 557 | 20250425 | 102000 | 962082600 | 38550 | 38600 | 38600 | 38550 | 420 |
| 558 | 20250425 | 101900 | 945871850 | 38550 | 38550 | 38600 | 38550 | 4 |
| 559 | 20250425 | 101800 | 945717600 | 38550 | 38550 | 38600 | 38550 | 5 |
| 560 | 20250425 | 101700 | 945524750 | 38600 | 38550 | 38600 | 38550 | 23 |
| 561 | 20250425 | 101600 | 944638050 | 38550 | 38550 | 38550 | 38550 | 8 |
| 562 | 20250425 | 101500 | 944329650 | 38600 | 38650 | 38650 | 38600 | 1288 |
| 563 | 20250425 | 101400 | 894606750 | 38600 | 38600 | 38650 | 38600 | 56 |
| 564 | 20250425 | 101300 | 892443700 | 38650 | 38650 | 38650 | 38600 | 72 |
| 565 | 20250425 | 101200 | 889661000 | 38650 | 38600 | 38650 | 38600 | 108 |
| 566 | 20250425 | 101100 | 885487000 | 38600 | 38600 | 38650 | 38600 | 143 |
| 567 | 20250425 | 101000 | 879966100 | 38650 | 38600 | 38650 | 38600 | 93 |
| 568 | 20250425 | 100900 | 876373650 | 38650 | 38650 | 38650 | 38600 | 71 |
| 569 | 20250425 | 100800 | 873630650 | 38600 | 38600 | 38650 | 38600 | 105 |
| 570 | 20250425 | 100700 | 869576050 | 38600 | 38650 | 38650 | 38600 | 139 |
| 571 | 20250425 | 100600 | 864204800 | 38650 | 38600 | 38650 | 38600 | 85 |
| 572 | 20250425 | 100500 | 860920000 | 38650 | 38600 | 38650 | 38600 | 120 |
| 573 | 20250425 | 100400 | 856285600 | 38600 | 38625 | 38650 | 38600 | 16 |
| 574 | 20250425 | 100300 | 855667375 | 38650 | 38650 | 38650 | 38650 | 0 |
| 575 | 20250425 | 100200 | 855667375 | 38650 | 38600 | 38650 | 38600 | 86 |
| 576 | 20250425 | 100100 | 852344675 | 38650 | 38600 | 38650 | 38600 | 41 |
| 577 | 20250425 | 100000 | 850760275 | 38650 | 38600 | 38650 | 38600 | 85 |
| 578 | 20250425 | 095900 | 847479225 | 38550 | 38550 | 38600 | 38550 | 25 |
| 579 | 20250425 | 095800 | 846515425 | 38600 | 38600 | 38600 | 38550 | 606 |
| 580 | 20250425 | 095700 | 823123875 | 38600 | 38625 | 38650 | 38600 | 14 |
| 581 | 20250425 | 095600 | 822582925 | 38600 | 38650 | 38650 | 38600 | 35 |
| 582 | 20250425 | 095500 | 821231275 | 38600 | 38600 | 38650 | 38600 | 75 |
| 583 | 20250425 | 095400 | 818333275 | 38600 | 38600 | 38600 | 38600 | 21 |
| 584 | 20250425 | 095300 | 817522675 | 38600 | 38600 | 38600 | 38600 | 195 |
| 585 | 20250425 | 095200 | 809995675 | 38600 | 38650 | 38650 | 38600 | 4 |
| 586 | 20250425 | 095100 | 809841125 | 38600 | 38600 | 38600 | 38600 | 3 |
| 587 | 20250425 | 095000 | 809725325 | 38600 | 38600 | 38600 | 38600 | 27 |
| 588 | 20250425 | 094900 | 808683125 | 38650 | 38650 | 38700 | 38600 | 338 |
| 589 | 20250425 | 094800 | 795615225 | 38700 | 38700 | 38700 | 38700 | 2 |
| 590 | 20250425 | 094700 | 795537825 | 38650 | 38650 | 38650 | 38650 | 60 |
| 591 | 20250425 | 094600 | 793218825 | 38650 | 38650 | 38650 | 38650 | 182 |
| 592 | 20250425 | 094500 | 786184525 | 38650 | 38650 | 38700 | 38650 | 210 |
| 593 | 20250425 | 094400 | 778067725 | 38650 | 38650 | 38700 | 38650 | 229 |
| 594 | 20250425 | 094300 | 769212675 | 38700 | 38700 | 38700 | 38650 | 12 |
| 595 | 20250425 | 094200 | 768748325 | 38650 | 38600 | 38650 | 38600 | 396 |
| 596 | 20250425 | 094100 | 753443175 | 38600 | 38600 | 38600 | 38600 | 22 |
| 597 | 20250425 | 094000 | 752593975 | 38600 | 38650 | 38650 | 38600 | 415 |
| 598 | 20250425 | 093900 | 736554525 | 38600 | 38600 | 38650 | 38600 | 53 |
| 599 | 20250425 | 093800 | 734506775 | 38600 | 38700 | 38700 | 38600 | 596 |
| 600 | 20250425 | 093700 | 711453875 | 38700 | 38675 | 38700 | 38675 | 697 |
| 601 | 20250425 | 093600 | 684480000 | 38700 | 38700 | 38700 | 38700 | 4 |
| 602 | 20250425 | 093500 | 684325200 | 38650 | 38700 | 38700 | 38650 | 38 |
| 603 | 20250425 | 093400 | 682856350 | 38650 | 38700 | 38700 | 38650 | 71 |
| 604 | 20250425 | 093300 | 680108700 | 38700 | 38750 | 38750 | 38700 | 244 |
| 605 | 20250425 | 093200 | 670665800 | 38750 | 38750 | 38750 | 38700 | 464 |
| 606 | 20250425 | 093100 | 652702300 | 38750 | 38650 | 38800 | 38625 | 3956 |
| 607 | 20250425 | 093000 | 499603875 | 38650 | 38600 | 38650 | 38575 | 801 |
| 608 | 20250425 | 092900 | 468685900 | 38600 | 38600 | 38625 | 38600 | 4 |
| 609 | 20250425 | 092800 | 468531475 | 38625 | 38600 | 38625 | 38600 | 175 |
| 610 | 20250425 | 092700 | 461776350 | 38600 | 38600 | 38600 | 38600 | 376 |
| 611 | 20250425 | 092600 | 447262750 | 38600 | 38600 | 38600 | 38600 | 188 |
| 612 | 20250425 | 092500 | 440005950 | 38600 | 38600 | 38600 | 38600 | 89 |
| 613 | 20250425 | 092400 | 436570550 | 38600 | 38600 | 38600 | 38600 | 84 |
| 614 | 20250425 | 092300 | 433328150 | 38600 | 38550 | 38600 | 38550 | 55 |
| 615 | 20250425 | 092200 | 431205400 | 38600 | 38600 | 38600 | 38600 | 427 |
| 616 | 20250425 | 092100 | 414723200 | 38600 | 38575 | 38600 | 38575 | 95 |
| 617 | 20250425 | 092000 | 411057200 | 38600 | 38600 | 38650 | 38600 | 1035 |
| 618 | 20250425 | 091900 | 371106150 | 38550 | 38600 | 38600 | 38550 | 37 |
| 619 | 20250425 | 091800 | 369678350 | 38600 | 38600 | 38600 | 38600 | 37 |
| 620 | 20250425 | 091700 | 368250150 | 38600 | 38600 | 38600 | 38600 | 56 |
| 621 | 20250425 | 091600 | 366088550 | 38600 | 38550 | 38600 | 38500 | 331 |
| 622 | 20250425 | 091500 | 353327300 | 38550 | 38500 | 38550 | 38450 | 671 |
| 623 | 20250425 | 091400 | 327493700 | 38450 | 38450 | 38450 | 38450 | 6 |
| 624 | 20250425 | 091300 | 327263000 | 38450 | 38550 | 38550 | 38450 | 1438 |
| 625 | 20250425 | 091200 | 271878700 | 38550 | 38550 | 38550 | 38550 | 103 |
| 626 | 20250425 | 091100 | 267908050 | 38600 | 38575 | 38600 | 38550 | 91 |
| 627 | 20250425 | 091000 | 264397325 | 38550 | 38550 | 38600 | 38550 | 42 |
| 628 | 20250425 | 090900 | 262778075 | 38600 | 38575 | 38600 | 38550 | 75 |
| 629 | 20250425 | 090800 | 259886650 | 38600 | 38600 | 38600 | 38600 | 240 |
| 630 | 20250425 | 090700 | 250622650 | 38600 | 38600 | 38650 | 38600 | 164 |
| 631 | 20250425 | 090600 | 244291450 | 38650 | 38650 | 38650 | 38550 | 49 |
| 632 | 20250425 | 090500 | 242399350 | 38550 | 38550 | 38650 | 38550 | 261 |
| 633 | 20250425 | 090400 | 232337100 | 38550 | 38650 | 38700 | 38550 | 401 |
| 634 | 20250425 | 090300 | 216848900 | 38650 | 38650 | 38650 | 38650 | 187 |
| 635 | 20250425 | 090200 | 209621350 | 38650 | 38700 | 38750 | 38650 | 432 |
| 636 | 20250425 | 090100 | 192902200 | 38750 | 38650 | 38750 | 38600 | 3390 |
| 637 | 20250425 | 090000 | 61733350 | 38500 | 38500 | 38650 | 38500 | 1603 |