30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 182500 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 927 |
| 3 | 20250423 | 182400 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20250423 | 182300 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20250423 | 182200 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20250423 | 182100 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20250423 | 182000 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20250423 | 181900 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20250423 | 181800 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20250423 | 181700 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20250423 | 181600 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20250423 | 181500 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20250423 | 181400 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20250423 | 181300 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20250423 | 181200 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20250423 | 181100 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20250423 | 181000 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20250423 | 180900 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20250423 | 180800 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20250423 | 180700 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20250423 | 180600 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20250423 | 180500 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20250423 | 180400 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20250423 | 180300 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20250423 | 180200 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20250423 | 180100 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20250423 | 180000 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20250423 | 175900 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20250423 | 175800 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20250423 | 175700 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20250423 | 175600 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20250423 | 175500 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 927 |
| 33 | 20250423 | 175400 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20250423 | 175300 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20250423 | 175200 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20250423 | 175100 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20250423 | 175000 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20250423 | 174900 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20250423 | 174800 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20250423 | 174700 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20250423 | 174600 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20250423 | 174500 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20250423 | 174400 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20250423 | 174300 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20250423 | 174200 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20250423 | 174100 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20250423 | 174000 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20250423 | 173900 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20250423 | 173800 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20250423 | 173700 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20250423 | 173600 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20250423 | 173500 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20250423 | 173400 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20250423 | 173300 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20250423 | 173200 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20250423 | 173100 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20250423 | 173000 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20250423 | 172900 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20250423 | 172800 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20250423 | 172700 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20250423 | 172600 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20250423 | 172500 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 927 |
| 63 | 20250423 | 172400 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20250423 | 172300 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20250423 | 172200 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20250423 | 172100 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20250423 | 172000 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20250423 | 171900 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20250423 | 171800 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20250423 | 171700 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20250423 | 171600 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20250423 | 171500 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20250423 | 171400 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20250423 | 171300 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20250423 | 171200 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20250423 | 171100 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20250423 | 171000 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20250423 | 170900 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20250423 | 170800 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20250423 | 170700 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20250423 | 170600 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20250423 | 170500 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20250423 | 170400 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20250423 | 170300 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20250423 | 170200 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20250423 | 170100 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20250423 | 170000 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20250423 | 165900 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20250423 | 165800 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20250423 | 165700 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20250423 | 165600 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20250423 | 165500 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 927 |
| 93 | 20250423 | 165400 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20250423 | 165300 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20250423 | 165200 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20250423 | 165100 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20250423 | 165000 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20250423 | 164900 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20250423 | 164800 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20250423 | 164700 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20250423 | 164600 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20250423 | 164500 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20250423 | 164400 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20250423 | 164300 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20250423 | 164200 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20250423 | 164100 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20250423 | 164000 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20250423 | 163900 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20250423 | 163800 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20250423 | 163700 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20250423 | 163600 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20250423 | 163500 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20250423 | 163400 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20250423 | 163300 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20250423 | 163200 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20250423 | 163100 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20250423 | 163000 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20250423 | 162900 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20250423 | 162800 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20250423 | 162700 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20250423 | 162600 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20250423 | 162500 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 927 |
| 123 | 20250423 | 162400 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20250423 | 162300 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20250423 | 162200 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20250423 | 162100 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20250423 | 162000 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20250423 | 161900 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20250423 | 161800 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20250423 | 161700 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20250423 | 161600 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20250423 | 161500 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20250423 | 161400 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20250423 | 161300 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20250423 | 161200 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20250423 | 161100 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20250423 | 161000 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20250423 | 160900 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20250423 | 160800 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20250423 | 160700 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20250423 | 160600 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20250423 | 160500 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20250423 | 160400 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20250423 | 160300 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20250423 | 160200 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20250423 | 160100 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20250423 | 160000 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20250423 | 155900 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20250423 | 155800 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20250423 | 155700 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20250423 | 155600 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20250423 | 155500 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 927 |
| 153 | 20250423 | 155400 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20250423 | 155300 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20250423 | 155200 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20250423 | 155100 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20250423 | 155000 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20250423 | 154900 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20250423 | 154800 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20250423 | 154700 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20250423 | 154600 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20250423 | 154500 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20250423 | 154400 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20250423 | 154300 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20250423 | 154200 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20250423 | 154100 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20250423 | 154000 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20250423 | 153900 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20250423 | 153800 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20250423 | 153700 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20250423 | 153600 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20250423 | 153500 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20250423 | 153400 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20250423 | 153300 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20250423 | 153200 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20250423 | 153100 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20250423 | 153000 | 2465948050 | 33650 | 33650 | 33650 | 33650 | 927 |
| 178 | 20250423 | 152900 | 2434754500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20250423 | 152800 | 2434754500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20250423 | 152700 | 2434754500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20250423 | 152600 | 2434754500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20250423 | 152500 | 2434754500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 183 | 20250423 | 152400 | 2434754500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20250423 | 152300 | 2434754500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20250423 | 152200 | 2434754500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20250423 | 152100 | 2434754500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20250423 | 152000 | 2434754500 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20250423 | 151900 | 2434754500 | 33650 | 33550 | 33650 | 33550 | 108 |
| 189 | 20250423 | 151800 | 2431125050 | 33550 | 33650 | 33700 | 33500 | 1846 |
| 190 | 20250423 | 151700 | 2369254650 | 33650 | 33650 | 33700 | 33650 | 157 |
| 191 | 20250423 | 151600 | 2363969900 | 33650 | 33600 | 33650 | 33600 | 130 |
| 192 | 20250423 | 151500 | 2359596250 | 33600 | 33650 | 33650 | 33550 | 419 |
| 193 | 20250423 | 151400 | 2345521400 | 33650 | 33600 | 33650 | 33600 | 132 |
| 194 | 20250423 | 151300 | 2341084350 | 33650 | 33550 | 33650 | 33550 | 61 |
| 195 | 20250423 | 151200 | 2339035300 | 33550 | 33650 | 33650 | 33550 | 38 |
| 196 | 20250423 | 151100 | 2337758100 | 33650 | 33600 | 33650 | 33550 | 129 |
| 197 | 20250423 | 151000 | 2333425050 | 33650 | 33600 | 33650 | 33600 | 52 |
| 198 | 20250423 | 150900 | 2331676200 | 33550 | 33550 | 33600 | 33550 | 191 |
| 199 | 20250423 | 150800 | 2325265300 | 33650 | 33650 | 33650 | 33600 | 141 |
| 200 | 20250423 | 150700 | 2320525550 | 33650 | 33525 | 33650 | 33525 | 473 |
| 201 | 20250423 | 150600 | 2304641050 | 33500 | 33600 | 33600 | 33500 | 500 |
| 202 | 20250423 | 150500 | 2287887550 | 33600 | 33550 | 33600 | 33500 | 518 |
| 203 | 20250423 | 150400 | 2270505900 | 33550 | 33600 | 33600 | 33550 | 100 |
| 204 | 20250423 | 150300 | 2267149300 | 33650 | 33650 | 33650 | 33550 | 48 |
| 205 | 20250423 | 150200 | 2265535300 | 33650 | 33650 | 33650 | 33600 | 576 |
| 206 | 20250423 | 150100 | 2246178850 | 33650 | 33650 | 33750 | 33600 | 918 |
| 207 | 20250423 | 150000 | 2215326700 | 33650 | 33750 | 33750 | 33600 | 257 |
| 208 | 20250423 | 145900 | 2206675200 | 33750 | 33700 | 33750 | 33650 | 121 |
| 209 | 20250423 | 145800 | 2202600300 | 33700 | 33750 | 33750 | 33650 | 116 |
| 210 | 20250423 | 145700 | 2198694050 | 33750 | 33700 | 33750 | 33700 | 35 |
| 211 | 20250423 | 145600 | 2197513025 | 33750 | 33750 | 33750 | 33700 | 65 |
| 212 | 20250423 | 145500 | 2195321075 | 33750 | 33700 | 33750 | 33600 | 240 |
| 213 | 20250423 | 145400 | 2187248275 | 33700 | 33750 | 33750 | 33700 | 33 |
| 214 | 20250423 | 145300 | 2186135575 | 33600 | 33700 | 33700 | 33600 | 566 |
| 215 | 20250423 | 145200 | 2167089775 | 33750 | 33750 | 33800 | 33700 | 60 |
| 216 | 20250423 | 145100 | 2165065375 | 33750 | 33750 | 33750 | 33750 | 22 |
| 217 | 20250423 | 145000 | 2164322875 | 33750 | 33700 | 33750 | 33650 | 259 |
| 218 | 20250423 | 144900 | 2155596675 | 33800 | 33800 | 33850 | 33700 | 104 |
| 219 | 20250423 | 144800 | 2152084425 | 33800 | 33750 | 33800 | 33750 | 96 |
| 220 | 20250423 | 144700 | 2148840675 | 33750 | 33750 | 33750 | 33700 | 90 |
| 221 | 20250423 | 144600 | 2145805075 | 33750 | 33750 | 33750 | 33700 | 45 |
| 222 | 20250423 | 144500 | 2144286875 | 33750 | 33700 | 33750 | 33700 | 267 |
| 223 | 20250423 | 144400 | 2135287325 | 33700 | 33750 | 33750 | 33700 | 55 |
| 224 | 20250423 | 144300 | 2133432075 | 33750 | 33700 | 33750 | 33700 | 35 |
| 225 | 20250423 | 144200 | 2132251775 | 33700 | 33750 | 33800 | 33650 | 521 |
| 226 | 20250423 | 144100 | 2114712625 | 33750 | 33700 | 33800 | 33700 | 89 |
| 227 | 20250423 | 144000 | 2111710575 | 33700 | 33750 | 33750 | 33650 | 226 |
| 228 | 20250423 | 143900 | 2104094725 | 33750 | 33800 | 33800 | 33750 | 62 |
| 229 | 20250423 | 143800 | 2102001025 | 33800 | 33750 | 33800 | 33750 | 40 |
| 230 | 20250423 | 143700 | 2100649125 | 33750 | 33850 | 33850 | 33750 | 32 |
| 231 | 20250423 | 143600 | 2099567825 | 33800 | 33800 | 33800 | 33700 | 70 |
| 232 | 20250423 | 143500 | 2097204675 | 33750 | 33800 | 33800 | 33700 | 216 |
| 233 | 20250423 | 143400 | 2089918975 | 33750 | 33800 | 33850 | 33750 | 39 |
| 234 | 20250423 | 143300 | 2088601025 | 33750 | 33800 | 33800 | 33700 | 145 |
| 235 | 20250423 | 143200 | 2083706475 | 33800 | 33800 | 33800 | 33750 | 22 |
| 236 | 20250423 | 143100 | 2082962975 | 33750 | 33800 | 33800 | 33750 | 69 |
| 237 | 20250423 | 143000 | 2080631225 | 33750 | 33750 | 33800 | 33700 | 305 |
| 238 | 20250423 | 142900 | 2070339775 | 33750 | 33850 | 33850 | 33750 | 41 |
| 239 | 20250423 | 142800 | 2068953025 | 33750 | 33900 | 33900 | 33750 | 36 |
| 240 | 20250423 | 142700 | 2067734575 | 33900 | 33750 | 33900 | 33750 | 35 |
| 241 | 20250423 | 142600 | 2066550425 | 33750 | 33700 | 33800 | 33650 | 193 |
| 242 | 20250423 | 142500 | 2060046325 | 33700 | 33800 | 33850 | 33700 | 107 |
| 243 | 20250423 | 142400 | 2056432225 | 33800 | 33700 | 33800 | 33650 | 314 |
| 244 | 20250423 | 142300 | 2045848850 | 33700 | 33700 | 33700 | 33650 | 61 |
| 245 | 20250423 | 142200 | 2043795000 | 33700 | 33700 | 33750 | 33700 | 344 |
| 246 | 20250423 | 142100 | 2032201050 | 33750 | 33800 | 33850 | 33750 | 64 |
| 247 | 20250423 | 142000 | 2030039450 | 33800 | 33800 | 33800 | 33700 | 283 |
| 248 | 20250423 | 141900 | 2020487500 | 33850 | 33850 | 33850 | 33850 | 34 |
| 249 | 20250423 | 141800 | 2019336600 | 33850 | 33850 | 33850 | 33800 | 55 |
| 250 | 20250423 | 141700 | 2017475150 | 33800 | 33850 | 33900 | 33800 | 41 |
| 251 | 20250423 | 141600 | 2016087300 | 33850 | 33800 | 33850 | 33800 | 44 |
| 252 | 20250423 | 141500 | 2014599300 | 33800 | 33800 | 33850 | 33700 | 200 |
| 253 | 20250423 | 141400 | 2007850250 | 33750 | 33800 | 33850 | 33750 | 46 |
| 254 | 20250423 | 141300 | 2006294200 | 33800 | 33900 | 33900 | 33800 | 135 |
| 255 | 20250423 | 141200 | 2001724400 | 33850 | 33850 | 33850 | 33800 | 34 |
| 256 | 20250423 | 141100 | 2000573600 | 33900 | 33800 | 33900 | 33750 | 178 |
| 257 | 20250423 | 141000 | 1994556000 | 33800 | 33900 | 33900 | 33700 | 142 |
| 258 | 20250423 | 140900 | 1989758550 | 33900 | 33800 | 33900 | 33800 | 41 |
| 259 | 20250423 | 140800 | 1988370700 | 33750 | 33850 | 33850 | 33750 | 33 |
| 260 | 20250423 | 140700 | 1987254900 | 33800 | 33850 | 33850 | 33800 | 145 |
| 261 | 20250423 | 140600 | 1982347950 | 33850 | 33850 | 33900 | 33850 | 78 |
| 262 | 20250423 | 140500 | 1979705550 | 33850 | 33800 | 33850 | 33700 | 2247 |
| 263 | 20250423 | 140400 | 1903775250 | 33750 | 33800 | 33800 | 33750 | 58 |
| 264 | 20250423 | 140300 | 1901816250 | 33700 | 33750 | 33750 | 33700 | 87 |
| 265 | 20250423 | 140200 | 1898880400 | 33800 | 33750 | 33800 | 33750 | 28 |
| 266 | 20250423 | 140100 | 1897934100 | 33750 | 33750 | 33750 | 33750 | 31 |
| 267 | 20250423 | 140000 | 1896887850 | 33750 | 33700 | 33750 | 33650 | 267 |
| 268 | 20250423 | 135900 | 1887900000 | 33700 | 33700 | 33750 | 33700 | 25 |
| 269 | 20250423 | 135800 | 1887056700 | 33750 | 33700 | 33750 | 33700 | 89 |
| 270 | 20250423 | 135700 | 1884056200 | 33700 | 33750 | 33750 | 33650 | 20 |
| 271 | 20250423 | 135600 | 1883382500 | 33750 | 33650 | 33750 | 33650 | 26 |
| 272 | 20250423 | 135500 | 1882505900 | 33750 | 33650 | 33750 | 33600 | 199 |
| 273 | 20250423 | 135400 | 1875810500 | 33700 | 33650 | 33700 | 33650 | 111 |
| 274 | 20250423 | 135300 | 1872073050 | 33650 | 33650 | 33650 | 33650 | 4 |
| 275 | 20250423 | 135200 | 1871938450 | 33650 | 33650 | 33700 | 33600 | 237 |
| 276 | 20250423 | 135100 | 1863960900 | 33650 | 33600 | 33650 | 33600 | 123 |
| 277 | 20250423 | 135000 | 1859822050 | 33650 | 33700 | 33700 | 33600 | 204 |
| 278 | 20250423 | 134900 | 1852966650 | 33650 | 33650 | 33650 | 33650 | 178 |
| 279 | 20250423 | 134800 | 1846976950 | 33650 | 33750 | 33800 | 33650 | 608 |
| 280 | 20250423 | 134700 | 1826499650 | 33750 | 33800 | 33800 | 33750 | 27 |
| 281 | 20250423 | 134600 | 1825588050 | 33700 | 33750 | 33750 | 33700 | 509 |
| 282 | 20250423 | 134500 | 1808432700 | 33750 | 33750 | 33750 | 33700 | 226 |
| 283 | 20250423 | 134400 | 1800809150 | 33750 | 33750 | 33750 | 33750 | 103 |
| 284 | 20250423 | 134300 | 1797332900 | 33750 | 33800 | 33800 | 33750 | 300 |
| 285 | 20250423 | 134200 | 1787207250 | 33750 | 33800 | 33800 | 33750 | 100 |
| 286 | 20250423 | 134100 | 1783831650 | 33750 | 33750 | 33800 | 33750 | 24 |
| 287 | 20250423 | 134000 | 1783020850 | 33800 | 33800 | 33800 | 33700 | 194 |
| 288 | 20250423 | 133900 | 1776474250 | 33800 | 33850 | 33850 | 33800 | 47 |
| 289 | 20250423 | 133800 | 1774885300 | 33750 | 33800 | 33850 | 33750 | 145 |
| 290 | 20250423 | 133700 | 1769985300 | 33750 | 33750 | 33750 | 33750 | 9 |
| 291 | 20250423 | 133600 | 1769681550 | 33800 | 33800 | 33850 | 33800 | 209 |
| 292 | 20250423 | 133500 | 1762616950 | 33800 | 33850 | 33850 | 33800 | 501 |
| 293 | 20250423 | 133400 | 1745682350 | 33850 | 33850 | 33850 | 33850 | 12 |
| 294 | 20250423 | 133300 | 1745276150 | 33900 | 33900 | 33900 | 33850 | 109 |
| 295 | 20250423 | 133200 | 1741586050 | 33900 | 33800 | 33900 | 33800 | 111 |
| 296 | 20250423 | 133100 | 1737831350 | 33850 | 33850 | 33850 | 33800 | 56 |
| 297 | 20250423 | 133000 | 1735937100 | 33800 | 33800 | 33800 | 33800 | 192 |
| 298 | 20250423 | 132900 | 1729447500 | 33800 | 33850 | 33850 | 33800 | 17 |
| 299 | 20250423 | 132800 | 1728872400 | 33850 | 33850 | 33850 | 33850 | 110 |
| 300 | 20250423 | 132700 | 1725148900 | 33800 | 33800 | 33800 | 33800 | 52 |
| 301 | 20250423 | 132600 | 1723391300 | 33800 | 33850 | 33850 | 33800 | 65 |
| 302 | 20250423 | 132500 | 1721194250 | 33800 | 33850 | 33900 | 33800 | 205 |
| 303 | 20250423 | 132400 | 1714257600 | 33850 | 33875 | 33875 | 33850 | 2 |
| 304 | 20250423 | 132300 | 1714189875 | 33850 | 33850 | 33900 | 33850 | 100 |
| 305 | 20250423 | 132200 | 1710804475 | 33850 | 33750 | 33850 | 33700 | 66 |
| 306 | 20250423 | 132100 | 1708575225 | 33750 | 33850 | 33850 | 33700 | 2339 |
| 307 | 20250423 | 132000 | 1629630375 | 33850 | 33850 | 33900 | 33800 | 289 |
| 308 | 20250423 | 131900 | 1619855725 | 33850 | 33850 | 33850 | 33850 | 2 |
| 309 | 20250423 | 131800 | 1619788025 | 33900 | 33850 | 33900 | 33800 | 38 |
| 310 | 20250423 | 131700 | 1618502025 | 33850 | 33900 | 33900 | 33850 | 69 |
| 311 | 20250423 | 131600 | 1616166025 | 33800 | 33850 | 33850 | 33800 | 184 |
| 312 | 20250423 | 131500 | 1609945425 | 33800 | 33900 | 33900 | 33800 | 263 |
| 313 | 20250423 | 131400 | 1601054225 | 33900 | 33850 | 33900 | 33850 | 44 |
| 314 | 20250423 | 131300 | 1599564375 | 33800 | 33850 | 33850 | 33800 | 30 |
| 315 | 20250423 | 131200 | 1598548975 | 33850 | 33850 | 33850 | 33850 | 64 |
| 316 | 20250423 | 131100 | 1596382575 | 33900 | 33950 | 33950 | 33900 | 110 |
| 317 | 20250423 | 131000 | 1592653525 | 33900 | 33850 | 33900 | 33800 | 225 |
| 318 | 20250423 | 130900 | 1585039925 | 33900 | 33800 | 33900 | 33800 | 100 |
| 319 | 20250423 | 130800 | 1581651525 | 33850 | 33800 | 33850 | 33800 | 32 |
| 320 | 20250423 | 130700 | 1580568725 | 33800 | 33900 | 33900 | 33800 | 91 |
| 321 | 20250423 | 130600 | 1577488425 | 33900 | 33900 | 33900 | 33900 | 16 |
| 322 | 20250423 | 130500 | 1576946025 | 33850 | 33850 | 33850 | 33800 | 220 |
| 323 | 20250423 | 130400 | 1569500925 | 33850 | 33900 | 33900 | 33850 | 82 |
| 324 | 20250423 | 130300 | 1566725175 | 33900 | 33900 | 33900 | 33850 | 230 |
| 325 | 20250423 | 130200 | 1558929575 | 33900 | 33900 | 33950 | 33900 | 73 |
| 326 | 20250423 | 130100 | 1556454425 | 33900 | 33950 | 33950 | 33900 | 39 |
| 327 | 20250423 | 130000 | 1555131875 | 33950 | 33950 | 33950 | 33900 | 196 |
| 328 | 20250423 | 125900 | 1548487225 | 33900 | 33900 | 33950 | 33850 | 128 |
| 329 | 20250423 | 125800 | 1544148425 | 33900 | 33900 | 33900 | 33850 | 16 |
| 330 | 20250423 | 125700 | 1543606125 | 33900 | 33950 | 33950 | 33900 | 13 |
| 331 | 20250423 | 125600 | 1543165225 | 33950 | 33900 | 33950 | 33850 | 108 |
| 332 | 20250423 | 125500 | 1539504875 | 33900 | 33950 | 33950 | 33850 | 200 |
| 333 | 20250423 | 125400 | 1532728025 | 33900 | 33950 | 34000 | 33900 | 123 |
| 334 | 20250423 | 125300 | 1528553525 | 33900 | 33900 | 33900 | 33900 | 18 |
| 335 | 20250423 | 125200 | 1527943325 | 33950 | 33850 | 33950 | 33850 | 123 |
| 336 | 20250423 | 125100 | 1523776625 | 33850 | 33950 | 33950 | 33850 | 3 |
| 337 | 20250423 | 125000 | 1523674975 | 33900 | 33900 | 33900 | 33800 | 230 |
| 338 | 20250423 | 124900 | 1515895975 | 33900 | 33900 | 33950 | 33900 | 22 |
| 339 | 20250423 | 124800 | 1515150125 | 33900 | 33950 | 33950 | 33850 | 246 |
| 340 | 20250423 | 124700 | 1506818225 | 33950 | 33850 | 33950 | 33850 | 19 |
| 341 | 20250423 | 124600 | 1506173675 | 33850 | 33900 | 33900 | 33850 | 114 |
| 342 | 20250423 | 124500 | 1502311275 | 33850 | 33900 | 33900 | 33850 | 194 |
| 343 | 20250423 | 124400 | 1495741475 | 33900 | 33850 | 33950 | 33850 | 43 |
| 344 | 20250423 | 124300 | 1494283725 | 33850 | 33950 | 33950 | 33800 | 775 |
| 345 | 20250423 | 124200 | 1468038175 | 33950 | 34000 | 34000 | 33950 | 10 |
| 346 | 20250423 | 124100 | 1467698275 | 33950 | 33900 | 33950 | 33900 | 96 |
| 347 | 20250423 | 124000 | 1464442125 | 33900 | 33900 | 33950 | 33900 | 220 |
| 348 | 20250423 | 123900 | 1456983075 | 33950 | 33950 | 34000 | 33950 | 335 |
| 349 | 20250423 | 123800 | 1445609425 | 34000 | 33950 | 34000 | 33950 | 205 |
| 350 | 20250423 | 123700 | 1438649275 | 34000 | 33950 | 34000 | 33950 | 22 |
| 351 | 20250423 | 123600 | 1437901725 | 34050 | 33950 | 34050 | 33950 | 56 |
| 352 | 20250423 | 123500 | 1435998225 | 34000 | 34000 | 34000 | 33950 | 291 |
| 353 | 20250423 | 123400 | 1426118225 | 34050 | 34000 | 34050 | 33950 | 15 |
| 354 | 20250423 | 123300 | 1425608275 | 34000 | 34000 | 34000 | 33950 | 111 |
| 355 | 20250423 | 123200 | 1421836775 | 34050 | 34050 | 34050 | 34050 | 0 |
| 356 | 20250423 | 123100 | 1421836775 | 34050 | 34050 | 34050 | 34000 | 72 |
| 357 | 20250423 | 123000 | 1419387925 | 34050 | 34050 | 34050 | 34000 | 220 |
| 358 | 20250423 | 122900 | 1411898575 | 34050 | 34100 | 34150 | 34050 | 40 |
| 359 | 20250423 | 122800 | 1410535375 | 34100 | 34050 | 34100 | 34000 | 213 |
| 360 | 20250423 | 122700 | 1403282575 | 34050 | 34050 | 34050 | 34050 | 3 |
| 361 | 20250423 | 122600 | 1403180425 | 33950 | 34000 | 34000 | 33950 | 82 |
| 362 | 20250423 | 122500 | 1400394975 | 34000 | 34000 | 34000 | 33950 | 256 |
| 363 | 20250423 | 122400 | 1391691275 | 34000 | 34000 | 34000 | 34000 | 28 |
| 364 | 20250423 | 122300 | 1390739275 | 34000 | 34000 | 34050 | 34000 | 88 |
| 365 | 20250423 | 122200 | 1387746875 | 34050 | 34000 | 34100 | 34000 | 50 |
| 366 | 20250423 | 122100 | 1386045775 | 34000 | 34000 | 34050 | 34000 | 96 |
| 367 | 20250423 | 122000 | 1382780375 | 34000 | 34100 | 34100 | 34000 | 203 |
| 368 | 20250423 | 121900 | 1375869925 | 34100 | 34100 | 34100 | 34050 | 36 |
| 369 | 20250423 | 121800 | 1374643125 | 34100 | 34050 | 34100 | 34050 | 8 |
| 370 | 20250423 | 121700 | 1374370625 | 34150 | 34100 | 34150 | 34100 | 134 |
| 371 | 20250423 | 121600 | 1369799275 | 34050 | 34100 | 34100 | 34050 | 45 |
| 372 | 20250423 | 121500 | 1368265575 | 34100 | 34100 | 34100 | 34050 | 199 |
| 373 | 20250423 | 121400 | 1361482575 | 34150 | 34150 | 34150 | 34100 | 106 |
| 374 | 20250423 | 121300 | 1357863175 | 34100 | 34100 | 34100 | 34050 | 37 |
| 375 | 20250423 | 121200 | 1356601575 | 34150 | 34150 | 34150 | 34050 | 89 |
| 376 | 20250423 | 121100 | 1353562425 | 34150 | 34050 | 34150 | 34050 | 31 |
| 377 | 20250423 | 121000 | 1352503975 | 34000 | 34000 | 34150 | 33950 | 279 |
| 378 | 20250423 | 120900 | 1343011325 | 34200 | 34100 | 34200 | 34050 | 136 |
| 379 | 20250423 | 120800 | 1338379075 | 34050 | 34050 | 34050 | 34050 | 11 |
| 380 | 20250423 | 120700 | 1338004525 | 34050 | 34050 | 34100 | 34050 | 99 |
| 381 | 20250423 | 120600 | 1334632225 | 34000 | 34150 | 34150 | 34000 | 45 |
| 382 | 20250423 | 120500 | 1333096825 | 34150 | 34050 | 34150 | 33950 | 339 |
| 383 | 20250423 | 120400 | 1321561025 | 34050 | 34100 | 34100 | 34050 | 39 |
| 384 | 20250423 | 120300 | 1320231225 | 34050 | 34000 | 34050 | 34000 | 67 |
| 385 | 20250423 | 120200 | 1317950275 | 34000 | 34100 | 34100 | 34000 | 57 |
| 386 | 20250423 | 120100 | 1316008825 | 34050 | 34150 | 34200 | 34050 | 91 |
| 387 | 20250423 | 120000 | 1312901025 | 34150 | 34050 | 34150 | 34000 | 314 |
| 388 | 20250423 | 115900 | 1302220575 | 34000 | 34000 | 34050 | 34000 | 23 |
| 389 | 20250423 | 115800 | 1301437875 | 34100 | 34150 | 34150 | 34050 | 252 |
| 390 | 20250423 | 115700 | 1292849925 | 34050 | 34100 | 34150 | 34050 | 31 |
| 391 | 20250423 | 115600 | 1291792775 | 34000 | 34050 | 34050 | 34000 | 168 |
| 392 | 20250423 | 115500 | 1286076375 | 34050 | 34050 | 34100 | 34000 | 269 |
| 393 | 20250423 | 115400 | 1276925575 | 34050 | 34150 | 34150 | 34050 | 83 |
| 394 | 20250423 | 115300 | 1274091325 | 34000 | 34050 | 34150 | 34000 | 48 |
| 395 | 20250423 | 115200 | 1272456975 | 34000 | 34100 | 34100 | 34000 | 80 |
| 396 | 20250423 | 115100 | 1269729175 | 34000 | 34000 | 34100 | 34000 | 100 |
| 397 | 20250423 | 115000 | 1266327675 | 34000 | 34050 | 34100 | 34000 | 207 |
| 398 | 20250423 | 114900 | 1259284175 | 34150 | 34000 | 34150 | 34000 | 147 |
| 399 | 20250423 | 114800 | 1254281075 | 34050 | 34050 | 34150 | 34000 | 39 |
| 400 | 20250423 | 114700 | 1252953075 | 34050 | 34050 | 34150 | 34000 | 118 |
| 401 | 20250423 | 114600 | 1248935775 | 34050 | 34000 | 34100 | 34000 | 38 |
| 402 | 20250423 | 114500 | 1247641075 | 34100 | 34100 | 34100 | 34000 | 279 |
| 403 | 20250423 | 114400 | 1238144375 | 34050 | 34050 | 34100 | 34050 | 49 |
| 404 | 20250423 | 114300 | 1236474575 | 34050 | 34100 | 34100 | 34050 | 136 |
| 405 | 20250423 | 114200 | 1231838375 | 34100 | 34100 | 34150 | 34050 | 75 |
| 406 | 20250423 | 114100 | 1229280475 | 34050 | 34050 | 34050 | 34050 | 3 |
| 407 | 20250423 | 114000 | 1229178325 | 34200 | 34150 | 34200 | 34050 | 322 |
| 408 | 20250423 | 113900 | 1218192075 | 34200 | 34150 | 34200 | 34100 | 25 |
| 409 | 20250423 | 113800 | 1217338175 | 34200 | 34050 | 34200 | 34050 | 208 |
| 410 | 20250423 | 113700 | 1210248475 | 34050 | 34100 | 34100 | 34050 | 36 |
| 411 | 20250423 | 113600 | 1209020975 | 34100 | 33950 | 34100 | 33950 | 126 |
| 412 | 20250423 | 113500 | 1204730425 | 34100 | 34100 | 34100 | 33950 | 236 |
| 413 | 20250423 | 113400 | 1196697875 | 34150 | 34150 | 34150 | 34150 | 8 |
| 414 | 20250423 | 113300 | 1196424675 | 34050 | 33950 | 34150 | 33950 | 133 |
| 415 | 20250423 | 113200 | 1191885925 | 34050 | 34050 | 34050 | 34050 | 276 |
| 416 | 20250423 | 113100 | 1182488125 | 33950 | 34100 | 34100 | 33950 | 682 |
| 417 | 20250423 | 113000 | 1159257325 | 34050 | 34000 | 34050 | 33900 | 408 |
| 418 | 20250423 | 112900 | 1145398125 | 34200 | 33900 | 34200 | 33900 | 245 |
| 419 | 20250423 | 112800 | 1137055225 | 33900 | 34050 | 34100 | 33900 | 139 |
| 420 | 20250423 | 112700 | 1132332825 | 33950 | 34000 | 34000 | 33950 | 174 |
| 421 | 20250423 | 112600 | 1126421625 | 34000 | 34000 | 34000 | 33950 | 114 |
| 422 | 20250423 | 112500 | 1122548725 | 33950 | 34000 | 34000 | 33950 | 278 |
| 423 | 20250423 | 112400 | 1113101975 | 34100 | 34000 | 34100 | 34000 | 110 |
| 424 | 20250423 | 112300 | 1109351275 | 34100 | 34050 | 34100 | 34000 | 42 |
| 425 | 20250423 | 112200 | 1107922025 | 34050 | 34000 | 34050 | 33950 | 92 |
| 426 | 20250423 | 112100 | 1104792675 | 34000 | 34000 | 34000 | 33950 | 122 |
| 427 | 20250423 | 112000 | 1100645075 | 33950 | 34000 | 34000 | 33950 | 309 |
| 428 | 20250423 | 111900 | 1090148825 | 34000 | 34000 | 34000 | 33950 | 195 |
| 429 | 20250423 | 111800 | 1083524275 | 34000 | 34000 | 34000 | 34000 | 81 |
| 430 | 20250423 | 111700 | 1080770275 | 33950 | 34000 | 34000 | 33950 | 74 |
| 431 | 20250423 | 111600 | 1078256075 | 34000 | 34000 | 34000 | 34000 | 95 |
| 432 | 20250423 | 111500 | 1075026075 | 34000 | 34000 | 34050 | 33950 | 316 |
| 433 | 20250423 | 111400 | 1064277025 | 34000 | 34000 | 34000 | 34000 | 71 |
| 434 | 20250423 | 111300 | 1061863025 | 34150 | 34000 | 34150 | 34000 | 117 |
| 435 | 20250423 | 111200 | 1057876375 | 34000 | 34050 | 34050 | 34000 | 89 |
| 436 | 20250423 | 111100 | 1054849025 | 34100 | 34050 | 34100 | 34000 | 166 |
| 437 | 20250423 | 111000 | 1049192825 | 34000 | 34050 | 34150 | 34000 | 318 |
| 438 | 20250423 | 110900 | 1038362275 | 34100 | 34100 | 34150 | 34100 | 32 |
| 439 | 20250423 | 110800 | 1037270325 | 34150 | 34100 | 34150 | 34050 | 405 |
| 440 | 20250423 | 110700 | 1023454775 | 34150 | 34150 | 34150 | 34150 | 400 |
| 441 | 20250423 | 110600 | 1009794775 | 34150 | 34000 | 34150 | 34000 | 213 |
| 442 | 20250423 | 110500 | 1002525025 | 34000 | 34000 | 34050 | 33950 | 237 |
| 443 | 20250423 | 110400 | 994467175 | 34000 | 34050 | 34050 | 34000 | 208 |
| 444 | 20250423 | 110300 | 987386175 | 34000 | 34000 | 34050 | 34000 | 42 |
| 445 | 20250423 | 110200 | 985957825 | 34050 | 34100 | 34100 | 34000 | 153 |
| 446 | 20250423 | 110100 | 980745475 | 34000 | 34100 | 34100 | 34000 | 63 |
| 447 | 20250423 | 110000 | 978603375 | 34050 | 34000 | 34050 | 34000 | 223 |
| 448 | 20250423 | 105900 | 971019575 | 34000 | 34050 | 34100 | 34000 | 452 |
| 449 | 20250423 | 105800 | 955627975 | 34100 | 34050 | 34100 | 34050 | 99 |
| 450 | 20250423 | 105700 | 952254975 | 34100 | 34000 | 34100 | 34000 | 150 |
| 451 | 20250423 | 105600 | 947142025 | 34100 | 34000 | 34100 | 34000 | 522 |
| 452 | 20250423 | 105500 | 929384125 | 34000 | 34050 | 34100 | 34000 | 454 |
| 453 | 20250423 | 105400 | 913930625 | 34050 | 34050 | 34050 | 34050 | 65 |
| 454 | 20250423 | 105300 | 911717375 | 34100 | 34100 | 34100 | 34050 | 271 |
| 455 | 20250423 | 105200 | 902477675 | 34050 | 34050 | 34100 | 34050 | 54 |
| 456 | 20250423 | 105100 | 900637225 | 34050 | 34000 | 34100 | 34000 | 166 |
| 457 | 20250423 | 105000 | 894983625 | 34050 | 34000 | 34100 | 33950 | 314 |
| 458 | 20250423 | 104900 | 884311375 | 34050 | 34000 | 34050 | 33950 | 280 |
| 459 | 20250423 | 104800 | 874789075 | 34000 | 34000 | 34050 | 34000 | 1103 |
| 460 | 20250423 | 104700 | 837278675 | 34050 | 34050 | 34050 | 34050 | 66 |
| 461 | 20250423 | 104600 | 835031375 | 34050 | 34000 | 34050 | 34000 | 257 |
| 462 | 20250423 | 104500 | 826286625 | 34000 | 34000 | 34050 | 34000 | 274 |
| 463 | 20250423 | 104400 | 816969125 | 34050 | 34100 | 34100 | 34000 | 151 |
| 464 | 20250423 | 104300 | 811825425 | 34000 | 34050 | 34050 | 34000 | 149 |
| 465 | 20250423 | 104200 | 806752025 | 34100 | 34000 | 34100 | 34000 | 154 |
| 466 | 20250423 | 104100 | 801509225 | 34100 | 34050 | 34100 | 34000 | 243 |
| 467 | 20250423 | 104000 | 793231325 | 34000 | 34100 | 34100 | 34000 | 591 |
| 468 | 20250423 | 103900 | 773108675 | 34100 | 34050 | 34100 | 34050 | 116 |
| 469 | 20250423 | 103800 | 769155175 | 34100 | 34100 | 34100 | 34100 | 79 |
| 470 | 20250423 | 103700 | 766461275 | 34150 | 34050 | 34150 | 34050 | 132 |
| 471 | 20250423 | 103600 | 761960075 | 34050 | 34100 | 34100 | 34050 | 11 |
| 472 | 20250423 | 103500 | 761585375 | 34150 | 34050 | 34150 | 34050 | 283 |
| 473 | 20250423 | 103400 | 751947775 | 34100 | 34100 | 34100 | 34050 | 698 |
| 474 | 20250423 | 103300 | 728176025 | 34100 | 34100 | 34100 | 34050 | 958 |
| 475 | 20250423 | 103200 | 695511275 | 34100 | 34250 | 34250 | 34100 | 406 |
| 476 | 20250423 | 103100 | 681628650 | 34200 | 34150 | 34200 | 34150 | 136 |
| 477 | 20250423 | 103000 | 676978850 | 34200 | 34250 | 34250 | 34150 | 344 |
| 478 | 20250423 | 102900 | 665219900 | 34250 | 34250 | 34250 | 34200 | 56 |
| 479 | 20250423 | 102800 | 663303600 | 34250 | 34300 | 34350 | 34250 | 217 |
| 480 | 20250423 | 102700 | 655863050 | 34250 | 34350 | 34350 | 34250 | 20 |
| 481 | 20250423 | 102600 | 655177950 | 34300 | 34250 | 34350 | 34250 | 67 |
| 482 | 20250423 | 102500 | 652878850 | 34250 | 34300 | 34300 | 34200 | 280 |
| 483 | 20250423 | 102400 | 643287150 | 34350 | 34350 | 34350 | 34350 | 29 |
| 484 | 20250423 | 102300 | 642291000 | 34400 | 34200 | 34400 | 34200 | 77 |
| 485 | 20250423 | 102200 | 639642400 | 34350 | 34250 | 34350 | 34250 | 89 |
| 486 | 20250423 | 102100 | 636591350 | 34250 | 34200 | 34300 | 34200 | 153 |
| 487 | 20250423 | 102000 | 631346900 | 34250 | 34250 | 34300 | 34150 | 243 |
| 488 | 20250423 | 101900 | 623033150 | 34250 | 34350 | 34350 | 34250 | 166 |
| 489 | 20250423 | 101800 | 617334100 | 34300 | 34300 | 34300 | 34300 | 95 |
| 490 | 20250423 | 101700 | 614075600 | 34300 | 34250 | 34300 | 34200 | 280 |
| 491 | 20250423 | 101600 | 604478450 | 34300 | 34250 | 34300 | 34250 | 235 |
| 492 | 20250423 | 101500 | 596421900 | 34200 | 34200 | 34200 | 34100 | 286 |
| 493 | 20250423 | 101400 | 586653450 | 34300 | 34200 | 34350 | 34200 | 86 |
| 494 | 20250423 | 101300 | 583704350 | 34350 | 34250 | 34350 | 34250 | 142 |
| 495 | 20250423 | 101200 | 578834250 | 34250 | 34250 | 34250 | 34200 | 260 |
| 496 | 20250423 | 101100 | 569929300 | 34250 | 34250 | 34250 | 34250 | 30 |
| 497 | 20250423 | 101000 | 568901800 | 34250 | 34200 | 34300 | 34150 | 454 |
| 498 | 20250423 | 100900 | 553371150 | 34200 | 34250 | 34250 | 34200 | 40 |
| 499 | 20250423 | 100800 | 552001350 | 34350 | 34300 | 34350 | 34300 | 29 |
| 500 | 20250423 | 100700 | 551005250 | 34300 | 34200 | 34300 | 34200 | 197 |
| 501 | 20250423 | 100600 | 544257750 | 34200 | 34200 | 34200 | 34150 | 138 |
| 502 | 20250423 | 100500 | 539542150 | 34200 | 34200 | 34200 | 34150 | 461 |
| 503 | 20250423 | 100400 | 523791600 | 34300 | 34200 | 34300 | 34200 | 61 |
| 504 | 20250423 | 100300 | 521702500 | 34300 | 34300 | 34350 | 34250 | 191 |
| 505 | 20250423 | 100200 | 515150800 | 34200 | 34200 | 34200 | 34150 | 176 |
| 506 | 20250423 | 100100 | 509136800 | 34150 | 34200 | 34200 | 34150 | 129 |
| 507 | 20250423 | 100000 | 504726400 | 34200 | 34200 | 34200 | 34150 | 295 |
| 508 | 20250423 | 095900 | 494644650 | 34200 | 34200 | 34250 | 34200 | 182 |
| 509 | 20250423 | 095800 | 488418450 | 34200 | 34250 | 34250 | 34150 | 488 |
| 510 | 20250423 | 095700 | 471724950 | 34300 | 34300 | 34300 | 34300 | 33 |
| 511 | 20250423 | 095600 | 470593050 | 34250 | 34250 | 34250 | 34200 | 123 |
| 512 | 20250423 | 095500 | 466381750 | 34250 | 34250 | 34250 | 34200 | 313 |
| 513 | 20250423 | 095400 | 455672250 | 34300 | 34300 | 34300 | 34250 | 206 |
| 514 | 20250423 | 095300 | 448612200 | 34250 | 34350 | 34350 | 34250 | 288 |
| 515 | 20250423 | 095200 | 438747200 | 34350 | 34300 | 34350 | 34300 | 76 |
| 516 | 20250423 | 095100 | 436139000 | 34350 | 34300 | 34350 | 34250 | 185 |
| 517 | 20250423 | 095000 | 429789950 | 34300 | 34300 | 34350 | 34250 | 473 |
| 518 | 20250423 | 094900 | 413570200 | 34300 | 34300 | 34400 | 34300 | 205 |
| 519 | 20250423 | 094800 | 406534500 | 34300 | 34300 | 34400 | 34300 | 148 |
| 520 | 20250423 | 094700 | 401455000 | 34300 | 34300 | 34350 | 34300 | 113 |
| 521 | 20250423 | 094600 | 397575300 | 34350 | 34350 | 34350 | 34350 | 49 |
| 522 | 20250423 | 094500 | 395892150 | 34300 | 34450 | 34450 | 34300 | 380 |
| 523 | 20250423 | 094400 | 382832450 | 34400 | 34350 | 34400 | 34350 | 124 |
| 524 | 20250423 | 094300 | 378571550 | 34350 | 34400 | 34400 | 34300 | 94 |
| 525 | 20250423 | 094200 | 375342800 | 34400 | 34350 | 34400 | 34300 | 237 |
| 526 | 20250423 | 094100 | 367194350 | 34400 | 34350 | 34400 | 34350 | 72 |
| 527 | 20250423 | 094000 | 364719050 | 34400 | 34450 | 34450 | 34350 | 244 |
| 528 | 20250423 | 093900 | 356326100 | 34450 | 34500 | 34500 | 34450 | 76 |
| 529 | 20250423 | 093800 | 353706200 | 34450 | 34400 | 34450 | 34350 | 139 |
| 530 | 20250423 | 093700 | 348923300 | 34400 | 34500 | 34500 | 34400 | 75 |
| 531 | 20250423 | 093600 | 346339050 | 34500 | 34550 | 34550 | 34500 | 154 |
| 532 | 20250423 | 093500 | 341018700 | 34500 | 34450 | 34500 | 34400 | 270 |
| 533 | 20250423 | 093400 | 331721600 | 34550 | 34500 | 34550 | 34500 | 176 |
| 534 | 20250423 | 093300 | 325642200 | 34550 | 34500 | 34550 | 34500 | 454 |
| 535 | 20250423 | 093200 | 309978950 | 34450 | 34500 | 34550 | 34450 | 224 |
| 536 | 20250423 | 093100 | 302254150 | 34500 | 34450 | 34500 | 34450 | 175 |
| 537 | 20250423 | 093000 | 296218800 | 34450 | 34600 | 34600 | 34450 | 282 |
| 538 | 20250423 | 092900 | 286492200 | 34600 | 34600 | 34600 | 34550 | 143 |
| 539 | 20250423 | 092800 | 281544450 | 34600 | 34650 | 34650 | 34600 | 45 |
| 540 | 20250423 | 092700 | 279987050 | 34650 | 34500 | 34650 | 34500 | 132 |
| 541 | 20250423 | 092600 | 275415200 | 34500 | 34600 | 34650 | 34500 | 119 |
| 542 | 20250423 | 092500 | 271306650 | 34650 | 34600 | 34650 | 34550 | 338 |
| 543 | 20250423 | 092400 | 259613700 | 34550 | 34550 | 34550 | 34550 | 43 |
| 544 | 20250423 | 092300 | 258128050 | 34600 | 34600 | 34600 | 34600 | 78 |
| 545 | 20250423 | 092200 | 255429250 | 34600 | 34600 | 34600 | 34550 | 93 |
| 546 | 20250423 | 092100 | 252211700 | 34600 | 34550 | 34600 | 34550 | 293 |
| 547 | 20250423 | 092000 | 242075900 | 34500 | 34450 | 34550 | 34300 | 375 |
| 548 | 20250423 | 091900 | 229171100 | 34400 | 34400 | 34400 | 34400 | 86 |
| 549 | 20250423 | 091800 | 226212700 | 34500 | 34400 | 34500 | 34400 | 111 |
| 550 | 20250423 | 091700 | 222394100 | 34350 | 34150 | 34400 | 34100 | 269 |
| 551 | 20250423 | 091600 | 213185100 | 34150 | 34050 | 34200 | 34050 | 190 |
| 552 | 20250423 | 091500 | 206694650 | 34050 | 34150 | 34150 | 34000 | 761 |
| 553 | 20250423 | 091400 | 180772175 | 34200 | 34150 | 34200 | 34150 | 38 |
| 554 | 20250423 | 091300 | 179474025 | 34150 | 34250 | 34250 | 34150 | 195 |
| 555 | 20250423 | 091200 | 172806625 | 34350 | 34200 | 34350 | 34200 | 78 |
| 556 | 20250423 | 091100 | 170137475 | 34250 | 34250 | 34250 | 34250 | 112 |
| 557 | 20250423 | 091000 | 166301475 | 34250 | 34300 | 34350 | 34100 | 475 |
| 558 | 20250423 | 090900 | 150044625 | 34300 | 34300 | 34300 | 34300 | 0 |
| 559 | 20250423 | 090800 | 150044625 | 34300 | 34350 | 34350 | 34250 | 325 |
| 560 | 20250423 | 090700 | 138889775 | 34350 | 34350 | 34350 | 34350 | 23 |
| 561 | 20250423 | 090600 | 138099725 | 34350 | 34500 | 34500 | 34350 | 311 |
| 562 | 20250423 | 090500 | 127385550 | 34550 | 34550 | 34650 | 34450 | 267 |
| 563 | 20250423 | 090400 | 118171550 | 34550 | 34600 | 34600 | 34550 | 31 |
| 564 | 20250423 | 090300 | 117099000 | 34600 | 34600 | 34600 | 34450 | 389 |
| 565 | 20250423 | 090200 | 103673750 | 34600 | 34700 | 34850 | 34550 | 243 |
| 566 | 20250423 | 090100 | 95261100 | 34700 | 34950 | 35000 | 34650 | 1946 |
| 567 | 20250423 | 090000 | 27446700 | 34950 | 34950 | 34950 | 34750 | 787 |