31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 183600 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 5520 |
| 3 | 20250423 | 183500 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20250423 | 183400 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20250423 | 183300 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20250423 | 183200 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20250423 | 183100 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20250423 | 183000 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20250423 | 182900 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20250423 | 182800 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20250423 | 182700 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20250423 | 182600 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20250423 | 182500 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20250423 | 182400 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20250423 | 182300 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20250423 | 182200 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20250423 | 182100 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20250423 | 182000 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20250423 | 181900 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20250423 | 181800 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20250423 | 181700 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20250423 | 181600 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20250423 | 181500 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20250423 | 181400 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20250423 | 181300 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20250423 | 181200 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20250423 | 181100 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20250423 | 181000 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20250423 | 180900 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20250423 | 180800 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20250423 | 180700 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20250423 | 180600 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 5520 |
| 33 | 20250423 | 180500 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20250423 | 180400 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20250423 | 180300 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20250423 | 180200 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20250423 | 180100 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20250423 | 180000 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20250423 | 175900 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20250423 | 175800 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20250423 | 175700 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20250423 | 175600 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20250423 | 175500 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20250423 | 175400 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20250423 | 175300 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20250423 | 175200 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20250423 | 175100 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20250423 | 175000 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20250423 | 174900 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20250423 | 174800 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20250423 | 174700 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20250423 | 174600 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20250423 | 174500 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20250423 | 174400 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20250423 | 174300 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20250423 | 174200 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20250423 | 174100 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20250423 | 174000 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20250423 | 173900 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20250423 | 173800 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20250423 | 173700 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20250423 | 173600 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 5520 |
| 63 | 20250423 | 173500 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20250423 | 173400 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20250423 | 173300 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20250423 | 173200 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20250423 | 173100 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20250423 | 173000 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20250423 | 172900 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20250423 | 172800 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20250423 | 172700 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20250423 | 172600 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20250423 | 172500 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20250423 | 172400 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20250423 | 172300 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20250423 | 172200 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20250423 | 172100 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20250423 | 172000 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20250423 | 171900 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20250423 | 171800 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20250423 | 171700 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20250423 | 171600 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20250423 | 171500 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20250423 | 171400 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20250423 | 171300 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20250423 | 171200 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20250423 | 171100 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20250423 | 171000 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20250423 | 170900 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20250423 | 170800 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20250423 | 170700 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20250423 | 170600 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 5520 |
| 93 | 20250423 | 170500 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20250423 | 170400 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20250423 | 170300 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20250423 | 170200 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20250423 | 170100 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20250423 | 170000 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20250423 | 165900 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20250423 | 165800 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20250423 | 165700 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20250423 | 165600 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20250423 | 165500 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20250423 | 165400 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20250423 | 165300 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20250423 | 165200 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20250423 | 165100 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20250423 | 165000 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20250423 | 164900 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20250423 | 164800 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20250423 | 164700 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20250423 | 164600 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20250423 | 164500 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20250423 | 164400 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20250423 | 164300 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20250423 | 164200 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20250423 | 164100 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20250423 | 164000 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20250423 | 163900 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20250423 | 163800 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20250423 | 163700 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20250423 | 163600 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 5520 |
| 123 | 20250423 | 163500 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20250423 | 163400 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20250423 | 163300 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20250423 | 163200 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20250423 | 163100 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20250423 | 163000 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20250423 | 162900 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20250423 | 162800 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20250423 | 162700 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20250423 | 162600 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20250423 | 162500 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20250423 | 162400 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20250423 | 162300 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20250423 | 162200 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20250423 | 162100 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20250423 | 162000 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20250423 | 161900 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20250423 | 161800 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20250423 | 161700 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20250423 | 161600 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20250423 | 161500 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20250423 | 161400 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20250423 | 161300 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20250423 | 161200 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20250423 | 161100 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20250423 | 161000 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20250423 | 160900 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20250423 | 160800 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20250423 | 160700 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20250423 | 160600 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 5520 |
| 153 | 20250423 | 160500 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20250423 | 160400 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20250423 | 160300 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20250423 | 160200 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20250423 | 160100 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20250423 | 160000 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20250423 | 155900 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20250423 | 155800 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20250423 | 155700 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20250423 | 155600 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20250423 | 155500 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20250423 | 155400 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20250423 | 155300 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20250423 | 155200 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20250423 | 155100 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20250423 | 155000 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20250423 | 154900 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20250423 | 154800 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20250423 | 154700 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20250423 | 154600 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20250423 | 154500 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20250423 | 154400 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20250423 | 154300 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20250423 | 154200 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20250423 | 154100 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20250423 | 154000 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20250423 | 153900 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20250423 | 153800 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20250423 | 153700 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20250423 | 153600 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 5520 |
| 183 | 20250423 | 153500 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20250423 | 153400 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20250423 | 153300 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20250423 | 153200 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20250423 | 153100 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20250423 | 153000 | 4065234675 | 38550 | 38550 | 38550 | 38550 | 5520 |
| 189 | 20250423 | 152900 | 3852438675 | 38500 | 38500 | 38500 | 38500 | 0 |
| 190 | 20250423 | 152800 | 3852438675 | 38500 | 38500 | 38500 | 38500 | 0 |
| 191 | 20250423 | 152700 | 3852438675 | 38500 | 38500 | 38500 | 38500 | 0 |
| 192 | 20250423 | 152600 | 3852438675 | 38500 | 38500 | 38500 | 38500 | 0 |
| 193 | 20250423 | 152500 | 3852438675 | 38500 | 38500 | 38500 | 38500 | 0 |
| 194 | 20250423 | 152400 | 3852438675 | 38500 | 38500 | 38500 | 38500 | 0 |
| 195 | 20250423 | 152300 | 3852438675 | 38500 | 38500 | 38500 | 38500 | 0 |
| 196 | 20250423 | 152200 | 3852438675 | 38500 | 38500 | 38500 | 38500 | 0 |
| 197 | 20250423 | 152100 | 3852438675 | 38500 | 38500 | 38500 | 38500 | 0 |
| 198 | 20250423 | 152000 | 3852438675 | 38500 | 38500 | 38500 | 38500 | 0 |
| 199 | 20250423 | 151900 | 3852438675 | 38500 | 38500 | 38500 | 38450 | 687 |
| 200 | 20250423 | 151800 | 3825991775 | 38500 | 38450 | 38500 | 38450 | 916 |
| 201 | 20250423 | 151700 | 3790726025 | 38500 | 38450 | 38500 | 38450 | 121 |
| 202 | 20250423 | 151600 | 3786067625 | 38500 | 38500 | 38550 | 38450 | 2506 |
| 203 | 20250423 | 151500 | 3689586975 | 38550 | 38550 | 38550 | 38500 | 340 |
| 204 | 20250423 | 151400 | 3676493675 | 38500 | 38550 | 38550 | 38500 | 87 |
| 205 | 20250423 | 151300 | 3673144025 | 38500 | 38500 | 38550 | 38500 | 868 |
| 206 | 20250423 | 151200 | 3639725925 | 38500 | 38500 | 38550 | 38500 | 182 |
| 207 | 20250423 | 151100 | 3632717475 | 38500 | 38500 | 38550 | 38500 | 787 |
| 208 | 20250423 | 151000 | 3602416700 | 38500 | 38500 | 38500 | 38500 | 41 |
| 209 | 20250423 | 150900 | 3600838200 | 38550 | 38500 | 38550 | 38500 | 85 |
| 210 | 20250423 | 150800 | 3597565650 | 38500 | 38600 | 38600 | 38500 | 475 |
| 211 | 20250423 | 150700 | 3579256050 | 38550 | 38550 | 38600 | 38550 | 154 |
| 212 | 20250423 | 150600 | 3573317900 | 38600 | 38650 | 38650 | 38600 | 621 |
| 213 | 20250423 | 150500 | 3549345150 | 38600 | 38600 | 38600 | 38600 | 165 |
| 214 | 20250423 | 150400 | 3542976150 | 38600 | 38600 | 38650 | 38600 | 606 |
| 215 | 20250423 | 150300 | 3519582700 | 38600 | 38600 | 38600 | 38600 | 314 |
| 216 | 20250423 | 150200 | 3507462300 | 38600 | 38600 | 38650 | 38600 | 50 |
| 217 | 20250423 | 150100 | 3505529950 | 38600 | 38650 | 38650 | 38600 | 689 |
| 218 | 20250423 | 150000 | 3478927250 | 38650 | 38650 | 38650 | 38600 | 95 |
| 219 | 20250423 | 145900 | 3475255750 | 38650 | 38650 | 38650 | 38600 | 94 |
| 220 | 20250423 | 145800 | 3471624050 | 38650 | 38650 | 38650 | 38600 | 126 |
| 221 | 20250423 | 145700 | 3466755900 | 38600 | 38600 | 38650 | 38600 | 109 |
| 222 | 20250423 | 145600 | 3462544825 | 38650 | 38650 | 38650 | 38600 | 351 |
| 223 | 20250423 | 145500 | 3448993725 | 38650 | 38650 | 38650 | 38600 | 105 |
| 224 | 20250423 | 145400 | 3444938325 | 38650 | 38600 | 38650 | 38600 | 113 |
| 225 | 20250423 | 145300 | 3440576075 | 38600 | 38600 | 38650 | 38550 | 2022 |
| 226 | 20250423 | 145200 | 3362531625 | 38650 | 38600 | 38650 | 38600 | 64 |
| 227 | 20250423 | 145100 | 3360059775 | 38600 | 38600 | 38650 | 38600 | 68 |
| 228 | 20250423 | 145000 | 3357434475 | 38600 | 38600 | 38650 | 38600 | 179 |
| 229 | 20250423 | 144900 | 3350522625 | 38600 | 38600 | 38650 | 38550 | 1974 |
| 230 | 20250423 | 144800 | 3274328875 | 38550 | 38450 | 38600 | 38450 | 5129 |
| 231 | 20250423 | 144700 | 3076829275 | 38500 | 38500 | 38500 | 38450 | 99 |
| 232 | 20250423 | 144600 | 3073017975 | 38500 | 38500 | 38500 | 38450 | 136 |
| 233 | 20250423 | 144500 | 3067783025 | 38500 | 38500 | 38500 | 38450 | 190 |
| 234 | 20250423 | 144400 | 3060474075 | 38450 | 38450 | 38500 | 38450 | 153 |
| 235 | 20250423 | 144300 | 3054584725 | 38500 | 38500 | 38500 | 38450 | 97 |
| 236 | 20250423 | 144200 | 3050851275 | 38500 | 38450 | 38500 | 38450 | 1403 |
| 237 | 20250423 | 144100 | 2996843975 | 38500 | 38450 | 38500 | 38450 | 124 |
| 238 | 20250423 | 144000 | 2992071175 | 38450 | 38500 | 38500 | 38450 | 337 |
| 239 | 20250423 | 143900 | 2979105525 | 38500 | 38500 | 38500 | 38450 | 83 |
| 240 | 20250423 | 143800 | 2975911325 | 38500 | 38450 | 38500 | 38450 | 13 |
| 241 | 20250423 | 143700 | 2975411075 | 38450 | 38500 | 38500 | 38450 | 799 |
| 242 | 20250423 | 143600 | 2944684825 | 38500 | 38450 | 38500 | 38450 | 45 |
| 243 | 20250423 | 143500 | 2942952975 | 38450 | 38450 | 38500 | 38450 | 152 |
| 244 | 20250423 | 143400 | 2937103625 | 38500 | 38450 | 38500 | 38450 | 116 |
| 245 | 20250423 | 143300 | 2932639675 | 38450 | 38450 | 38500 | 38450 | 161 |
| 246 | 20250423 | 143200 | 2926448575 | 38450 | 38450 | 38500 | 38450 | 75 |
| 247 | 20250423 | 143100 | 2923564125 | 38450 | 38450 | 38500 | 38450 | 992 |
| 248 | 20250423 | 143000 | 2885379575 | 38450 | 38450 | 38500 | 38450 | 110 |
| 249 | 20250423 | 142900 | 2881147925 | 38500 | 38500 | 38500 | 38450 | 81 |
| 250 | 20250423 | 142800 | 2878031275 | 38500 | 38450 | 38500 | 38450 | 129 |
| 251 | 20250423 | 142700 | 2873068775 | 38450 | 38500 | 38500 | 38450 | 366 |
| 252 | 20250423 | 142600 | 2858990625 | 38500 | 38450 | 38500 | 38450 | 171 |
| 253 | 20250423 | 142500 | 2852410675 | 38450 | 38500 | 38500 | 38450 | 135 |
| 254 | 20250423 | 142400 | 2847214975 | 38500 | 38500 | 38500 | 38450 | 215 |
| 255 | 20250423 | 142300 | 2838943775 | 38500 | 38500 | 38500 | 38450 | 115 |
| 256 | 20250423 | 142200 | 2834516525 | 38500 | 38500 | 38500 | 38450 | 121 |
| 257 | 20250423 | 142100 | 2829859225 | 38450 | 38500 | 38500 | 38450 | 95 |
| 258 | 20250423 | 142000 | 2826203525 | 38500 | 38450 | 38500 | 38450 | 108 |
| 259 | 20250423 | 141900 | 2822049125 | 38500 | 38500 | 38500 | 38450 | 10 |
| 260 | 20250423 | 141800 | 2821664425 | 38500 | 38450 | 38500 | 38450 | 151 |
| 261 | 20250423 | 141700 | 2815855525 | 38450 | 38450 | 38450 | 38450 | 95 |
| 262 | 20250423 | 141600 | 2812202775 | 38450 | 38450 | 38500 | 38450 | 51 |
| 263 | 20250423 | 141500 | 2810241775 | 38450 | 38450 | 38450 | 38450 | 22 |
| 264 | 20250423 | 141400 | 2809395875 | 38450 | 38500 | 38500 | 38450 | 247 |
| 265 | 20250423 | 141300 | 2799897575 | 38500 | 38500 | 38500 | 38500 | 520 |
| 266 | 20250423 | 141200 | 2779877575 | 38500 | 38500 | 38500 | 38500 | 57 |
| 267 | 20250423 | 141100 | 2777683075 | 38500 | 38500 | 38500 | 38500 | 59 |
| 268 | 20250423 | 141000 | 2775411575 | 38500 | 38500 | 38500 | 38500 | 122 |
| 269 | 20250423 | 140900 | 2770714575 | 38550 | 38500 | 38550 | 38500 | 78 |
| 270 | 20250423 | 140800 | 2767711475 | 38500 | 38500 | 38500 | 38500 | 314 |
| 271 | 20250423 | 140700 | 2755622475 | 38500 | 38550 | 38550 | 38500 | 2139 |
| 272 | 20250423 | 140600 | 2673270175 | 38550 | 38500 | 38550 | 38500 | 92 |
| 273 | 20250423 | 140500 | 2669724325 | 38550 | 38550 | 38550 | 38500 | 84 |
| 274 | 20250423 | 140400 | 2666486775 | 38550 | 38550 | 38550 | 38500 | 122 |
| 275 | 20250423 | 140300 | 2661784775 | 38500 | 38550 | 38550 | 38500 | 54 |
| 276 | 20250423 | 140200 | 2659705525 | 38550 | 38550 | 38550 | 38500 | 71 |
| 277 | 20250423 | 140100 | 2656970075 | 38500 | 38500 | 38550 | 38500 | 60 |
| 278 | 20250423 | 140000 | 2654659975 | 38500 | 38500 | 38500 | 38500 | 60 |
| 279 | 20250423 | 135900 | 2652349975 | 38500 | 38500 | 38500 | 38500 | 143 |
| 280 | 20250423 | 135800 | 2646844475 | 38500 | 38550 | 38550 | 38500 | 712 |
| 281 | 20250423 | 135700 | 2619397025 | 38550 | 38600 | 38600 | 38550 | 9 |
| 282 | 20250423 | 135600 | 2619049825 | 38600 | 38550 | 38600 | 38550 | 80 |
| 283 | 20250423 | 135500 | 2615963475 | 38550 | 38600 | 38600 | 38550 | 52 |
| 284 | 20250423 | 135400 | 2613957925 | 38550 | 38550 | 38600 | 38550 | 224 |
| 285 | 20250423 | 135300 | 2605313175 | 38600 | 38600 | 38600 | 38550 | 241 |
| 286 | 20250423 | 135200 | 2596019225 | 38600 | 38550 | 38600 | 38550 | 55 |
| 287 | 20250423 | 135100 | 2593898725 | 38600 | 38550 | 38600 | 38550 | 4 |
| 288 | 20250423 | 135000 | 2593744475 | 38600 | 38650 | 38650 | 38600 | 192 |
| 289 | 20250423 | 134900 | 2586332075 | 38600 | 38600 | 38600 | 38600 | 27 |
| 290 | 20250423 | 134800 | 2585289875 | 38650 | 38600 | 38650 | 38600 | 25 |
| 291 | 20250423 | 134700 | 2584323775 | 38600 | 38600 | 38600 | 38600 | 267 |
| 292 | 20250423 | 134600 | 2574017575 | 38600 | 38600 | 38600 | 38600 | 374 |
| 293 | 20250423 | 134500 | 2559581175 | 38600 | 38600 | 38600 | 38600 | 183 |
| 294 | 20250423 | 134400 | 2552517375 | 38600 | 38600 | 38650 | 38600 | 1146 |
| 295 | 20250423 | 134300 | 2508278450 | 38650 | 38650 | 38650 | 38600 | 136 |
| 296 | 20250423 | 134200 | 2503022200 | 38650 | 38650 | 38650 | 38600 | 114 |
| 297 | 20250423 | 134100 | 2498617100 | 38650 | 38650 | 38650 | 38600 | 184 |
| 298 | 20250423 | 134000 | 2491508100 | 38600 | 38650 | 38650 | 38600 | 197 |
| 299 | 20250423 | 133900 | 2483899250 | 38600 | 38600 | 38650 | 38600 | 129 |
| 300 | 20250423 | 133800 | 2478916000 | 38650 | 38650 | 38650 | 38600 | 166 |
| 301 | 20250423 | 133700 | 2472503250 | 38650 | 38600 | 38650 | 38600 | 78 |
| 302 | 20250423 | 133600 | 2469489750 | 38650 | 38650 | 38650 | 38600 | 81 |
| 303 | 20250423 | 133500 | 2466360500 | 38600 | 38600 | 38650 | 38600 | 71 |
| 304 | 20250423 | 133400 | 2463617650 | 38600 | 38600 | 38650 | 38600 | 22 |
| 305 | 20250423 | 133300 | 2462767450 | 38650 | 38650 | 38650 | 38600 | 183 |
| 306 | 20250423 | 133200 | 2455694650 | 38600 | 38650 | 38650 | 38600 | 30 |
| 307 | 20250423 | 133100 | 2454535400 | 38600 | 38550 | 38650 | 38550 | 2579 |
| 308 | 20250423 | 133000 | 2355009150 | 38600 | 38550 | 38600 | 38550 | 71 |
| 309 | 20250423 | 132900 | 2352270200 | 38550 | 38550 | 38600 | 38550 | 144 |
| 310 | 20250423 | 132800 | 2346715600 | 38550 | 38600 | 38600 | 38550 | 67 |
| 311 | 20250423 | 132700 | 2344131900 | 38550 | 38550 | 38550 | 38550 | 44 |
| 312 | 20250423 | 132600 | 2342435700 | 38550 | 38550 | 38600 | 38550 | 89 |
| 313 | 20250423 | 132500 | 2339002700 | 38600 | 38550 | 38600 | 38550 | 65 |
| 314 | 20250423 | 132400 | 2336495700 | 38600 | 38550 | 38600 | 38550 | 67 |
| 315 | 20250423 | 132300 | 2333911950 | 38600 | 38600 | 38600 | 38550 | 49 |
| 316 | 20250423 | 132200 | 2332021750 | 38550 | 38550 | 38600 | 38550 | 87 |
| 317 | 20250423 | 132100 | 2328666900 | 38550 | 38600 | 38600 | 38550 | 81 |
| 318 | 20250423 | 132000 | 2325541950 | 38550 | 38550 | 38550 | 38550 | 70 |
| 319 | 20250423 | 131900 | 2322843450 | 38600 | 38550 | 38600 | 38550 | 46 |
| 320 | 20250423 | 131800 | 2321069150 | 38550 | 38600 | 38600 | 38550 | 101 |
| 321 | 20250423 | 131700 | 2317174600 | 38550 | 38550 | 38600 | 38550 | 112 |
| 322 | 20250423 | 131600 | 2312855850 | 38600 | 38550 | 38600 | 38550 | 64 |
| 323 | 20250423 | 131500 | 2310386900 | 38550 | 38550 | 38550 | 38550 | 411 |
| 324 | 20250423 | 131400 | 2294542850 | 38550 | 38550 | 38600 | 38550 | 53 |
| 325 | 20250423 | 131300 | 2292498600 | 38600 | 38550 | 38600 | 38550 | 116 |
| 326 | 20250423 | 131200 | 2288025000 | 38550 | 38550 | 38600 | 38550 | 142 |
| 327 | 20250423 | 131100 | 2282550800 | 38600 | 38550 | 38600 | 38550 | 86 |
| 328 | 20250423 | 131000 | 2279234450 | 38600 | 38600 | 38600 | 38550 | 246 |
| 329 | 20250423 | 130900 | 2269748850 | 38550 | 38550 | 38600 | 38550 | 212 |
| 330 | 20250423 | 130800 | 2261575850 | 38550 | 38550 | 38550 | 38500 | 46 |
| 331 | 20250423 | 130700 | 2259803025 | 38550 | 38550 | 38550 | 38500 | 148 |
| 332 | 20250423 | 130600 | 2254098125 | 38550 | 38500 | 38550 | 38500 | 404 |
| 333 | 20250423 | 130500 | 2238527775 | 38550 | 38500 | 38550 | 38500 | 116 |
| 334 | 20250423 | 130400 | 2234056975 | 38500 | 38550 | 38550 | 38500 | 69 |
| 335 | 20250423 | 130300 | 2231398525 | 38550 | 38550 | 38550 | 38550 | 16 |
| 336 | 20250423 | 130200 | 2230781725 | 38550 | 38500 | 38550 | 38500 | 198 |
| 337 | 20250423 | 130100 | 2223149825 | 38500 | 38600 | 38600 | 38500 | 15 |
| 338 | 20250423 | 130000 | 2222572225 | 38550 | 38550 | 38600 | 38550 | 706 |
| 339 | 20250423 | 125900 | 2195354675 | 38550 | 38550 | 38550 | 38500 | 85 |
| 340 | 20250423 | 125800 | 2192079725 | 38500 | 38550 | 38550 | 38500 | 37 |
| 341 | 20250423 | 125700 | 2190654175 | 38550 | 38500 | 38550 | 38500 | 35 |
| 342 | 20250423 | 125600 | 2189305875 | 38550 | 38550 | 38550 | 38550 | 24 |
| 343 | 20250423 | 125500 | 2188380675 | 38550 | 38550 | 38550 | 38500 | 1133 |
| 344 | 20250423 | 125400 | 2144709225 | 38550 | 38500 | 38550 | 38500 | 67 |
| 345 | 20250423 | 125300 | 2142127075 | 38550 | 38500 | 38550 | 38500 | 46 |
| 346 | 20250423 | 125200 | 2140354475 | 38550 | 38550 | 38550 | 38500 | 65 |
| 347 | 20250423 | 125100 | 2137849225 | 38550 | 38500 | 38550 | 38500 | 177 |
| 348 | 20250423 | 125000 | 2131028075 | 38550 | 38500 | 38550 | 38500 | 59 |
| 349 | 20250423 | 124900 | 2128755875 | 38500 | 38500 | 38500 | 38500 | 54 |
| 350 | 20250423 | 124800 | 2126676875 | 38550 | 38525 | 38550 | 38500 | 53 |
| 351 | 20250423 | 124700 | 2124634350 | 38525 | 38550 | 38550 | 38525 | 77 |
| 352 | 20250423 | 124600 | 2121667100 | 38500 | 38500 | 38500 | 38500 | 18 |
| 353 | 20250423 | 124500 | 2120974100 | 38550 | 38500 | 38550 | 38500 | 45 |
| 354 | 20250423 | 124400 | 2119240050 | 38550 | 38500 | 38550 | 38500 | 28 |
| 355 | 20250423 | 124300 | 2118161350 | 38500 | 38550 | 38550 | 38500 | 28 |
| 356 | 20250423 | 124200 | 2117082650 | 38500 | 38550 | 38550 | 38500 | 82 |
| 357 | 20250423 | 124100 | 2113923650 | 38500 | 38550 | 38550 | 38500 | 31 |
| 358 | 20250423 | 124000 | 2112729300 | 38500 | 38500 | 38550 | 38500 | 88 |
| 359 | 20250423 | 123900 | 2109340600 | 38550 | 38500 | 38550 | 38500 | 51 |
| 360 | 20250423 | 123800 | 2107376250 | 38550 | 38500 | 38550 | 38500 | 77 |
| 361 | 20250423 | 123700 | 2104411000 | 38550 | 38550 | 38550 | 38500 | 124 |
| 362 | 20250423 | 123600 | 2099631400 | 38500 | 38500 | 38550 | 38500 | 59 |
| 363 | 20250423 | 123500 | 2097359250 | 38500 | 38500 | 38500 | 38450 | 433 |
| 364 | 20250423 | 123400 | 2080689450 | 38500 | 38500 | 38500 | 38500 | 53 |
| 365 | 20250423 | 123300 | 2078648950 | 38500 | 38500 | 38500 | 38450 | 117 |
| 366 | 20250423 | 123200 | 2074147150 | 38500 | 38500 | 38500 | 38450 | 187 |
| 367 | 20250423 | 123100 | 2066951350 | 38450 | 38500 | 38500 | 38450 | 58 |
| 368 | 20250423 | 123000 | 2064719350 | 38500 | 38450 | 38500 | 38450 | 112 |
| 369 | 20250423 | 122900 | 2060411900 | 38500 | 38450 | 38500 | 38450 | 69 |
| 370 | 20250423 | 122800 | 2057758100 | 38450 | 38500 | 38500 | 38450 | 125 |
| 371 | 20250423 | 122700 | 2052947800 | 38500 | 38500 | 38500 | 38450 | 150 |
| 372 | 20250423 | 122600 | 2047173350 | 38500 | 38450 | 38500 | 38450 | 78 |
| 373 | 20250423 | 122500 | 2044170550 | 38550 | 38500 | 38550 | 38500 | 41 |
| 374 | 20250423 | 122400 | 2042591400 | 38500 | 38500 | 38500 | 38450 | 74 |
| 375 | 20250423 | 122300 | 2039743150 | 38500 | 38450 | 38500 | 38450 | 62 |
| 376 | 20250423 | 122200 | 2037356800 | 38500 | 38500 | 38500 | 38450 | 75 |
| 377 | 20250423 | 122100 | 2034470100 | 38500 | 38450 | 38500 | 38450 | 34 |
| 378 | 20250423 | 122000 | 2033161850 | 38500 | 38500 | 38500 | 38500 | 33 |
| 379 | 20250423 | 121900 | 2031891350 | 38450 | 38500 | 38500 | 38450 | 280 |
| 380 | 20250423 | 121800 | 2021113550 | 38500 | 38500 | 38550 | 38500 | 132 |
| 381 | 20250423 | 121700 | 2016030250 | 38500 | 38500 | 38500 | 38500 | 94 |
| 382 | 20250423 | 121600 | 2012411250 | 38500 | 38500 | 38550 | 38500 | 511 |
| 383 | 20250423 | 121500 | 1992736300 | 38500 | 38500 | 38550 | 38500 | 176 |
| 384 | 20250423 | 121400 | 1985959800 | 38550 | 38500 | 38550 | 38500 | 86 |
| 385 | 20250423 | 121300 | 1982647700 | 38500 | 38500 | 38500 | 38450 | 267 |
| 386 | 20250423 | 121200 | 1972368350 | 38525 | 38550 | 38550 | 38500 | 230 |
| 387 | 20250423 | 121100 | 1963511975 | 38550 | 38550 | 38600 | 38500 | 180 |
| 388 | 20250423 | 121000 | 1956575825 | 38550 | 38550 | 38550 | 38500 | 74 |
| 389 | 20250423 | 120900 | 1953723875 | 38550 | 38500 | 38550 | 38500 | 76 |
| 390 | 20250423 | 120800 | 1950796075 | 38550 | 38550 | 38550 | 38500 | 126 |
| 391 | 20250423 | 120700 | 1945940325 | 38550 | 38500 | 38550 | 38500 | 111 |
| 392 | 20250423 | 120600 | 1941662150 | 38525 | 38500 | 38525 | 38500 | 41 |
| 393 | 20250423 | 120500 | 1940082925 | 38550 | 38600 | 38600 | 38500 | 25 |
| 394 | 20250423 | 120400 | 1939119275 | 38500 | 38550 | 38600 | 38500 | 387 |
| 395 | 20250423 | 120300 | 1924200975 | 38500 | 38550 | 38550 | 38500 | 99 |
| 396 | 20250423 | 120200 | 1920386625 | 38500 | 38550 | 38550 | 38500 | 134 |
| 397 | 20250423 | 120100 | 1915223575 | 38550 | 38500 | 38550 | 38500 | 71 |
| 398 | 20250423 | 120000 | 1912487575 | 38550 | 38550 | 38550 | 38500 | 40 |
| 399 | 20250423 | 115900 | 1910946125 | 38500 | 38500 | 38550 | 38500 | 26 |
| 400 | 20250423 | 115800 | 1909944525 | 38500 | 38500 | 38550 | 38500 | 301 |
| 401 | 20250423 | 115700 | 1898352975 | 38450 | 38450 | 38500 | 38450 | 83 |
| 402 | 20250423 | 115600 | 1895159825 | 38450 | 38450 | 38450 | 38450 | 42 |
| 403 | 20250423 | 115500 | 1893544925 | 38500 | 38500 | 38500 | 38450 | 45 |
| 404 | 20250423 | 115400 | 1891813175 | 38450 | 38500 | 38500 | 38450 | 134 |
| 405 | 20250423 | 115300 | 1886655675 | 38450 | 38450 | 38450 | 38450 | 53 |
| 406 | 20250423 | 115200 | 1884617825 | 38500 | 38450 | 38500 | 38450 | 40 |
| 407 | 20250423 | 115100 | 1883078825 | 38450 | 38450 | 38450 | 38450 | 10 |
| 408 | 20250423 | 115000 | 1882694325 | 38500 | 38550 | 38550 | 38450 | 487 |
| 409 | 20250423 | 114900 | 1863947875 | 38500 | 38550 | 38550 | 38450 | 32 |
| 410 | 20250423 | 114800 | 1862715575 | 38550 | 38550 | 38550 | 38450 | 54 |
| 411 | 20250423 | 114700 | 1860634875 | 38550 | 38500 | 38550 | 38450 | 65 |
| 412 | 20250423 | 114600 | 1858133175 | 38500 | 38500 | 38500 | 38450 | 203 |
| 413 | 20250423 | 114500 | 1850319175 | 38500 | 38500 | 38500 | 38450 | 129 |
| 414 | 20250423 | 114400 | 1845357175 | 38450 | 38450 | 38450 | 38450 | 30 |
| 415 | 20250423 | 114300 | 1844203675 | 38500 | 38450 | 38500 | 38450 | 99 |
| 416 | 20250423 | 114200 | 1840392225 | 38450 | 38500 | 38500 | 38450 | 13 |
| 417 | 20250423 | 114100 | 1839892275 | 38500 | 38450 | 38500 | 38450 | 121 |
| 418 | 20250423 | 114000 | 1835239775 | 38500 | 38500 | 38500 | 38450 | 28 |
| 419 | 20250423 | 113900 | 1834161825 | 38500 | 38450 | 38550 | 38400 | 303 |
| 420 | 20250423 | 113800 | 1822502875 | 38450 | 38500 | 38500 | 38450 | 47 |
| 421 | 20250423 | 113700 | 1820693425 | 38600 | 38450 | 38600 | 38400 | 555 |
| 422 | 20250423 | 113600 | 1799343875 | 38400 | 38400 | 38400 | 38400 | 1 |
| 423 | 20250423 | 113500 | 1799305475 | 38400 | 38450 | 38450 | 38400 | 189 |
| 424 | 20250423 | 113400 | 1792038475 | 38450 | 38450 | 38450 | 38450 | 1 |
| 425 | 20250423 | 113300 | 1792000025 | 38450 | 38550 | 38550 | 38450 | 300 |
| 426 | 20250423 | 113200 | 1780445425 | 38550 | 38500 | 38550 | 38450 | 745 |
| 427 | 20250423 | 113100 | 1751753425 | 38550 | 38500 | 38550 | 38500 | 58 |
| 428 | 20250423 | 113000 | 1749517825 | 38550 | 38550 | 38550 | 38500 | 115 |
| 429 | 20250423 | 112900 | 1745087125 | 38500 | 38500 | 38500 | 38475 | 774 |
| 430 | 20250423 | 112800 | 1715288150 | 38500 | 38450 | 38500 | 38450 | 32 |
| 431 | 20250423 | 112700 | 1714056250 | 38500 | 38500 | 38500 | 38450 | 239 |
| 432 | 20250423 | 112600 | 1704854800 | 38500 | 38500 | 38500 | 38450 | 70 |
| 433 | 20250423 | 112500 | 1702160350 | 38500 | 38500 | 38500 | 38450 | 72 |
| 434 | 20250423 | 112400 | 1699388400 | 38450 | 38500 | 38500 | 38450 | 80 |
| 435 | 20250423 | 112300 | 1696308500 | 38500 | 38500 | 38500 | 38450 | 50 |
| 436 | 20250423 | 112200 | 1694383550 | 38500 | 38450 | 38500 | 38450 | 62 |
| 437 | 20250423 | 112100 | 1691997100 | 38500 | 38500 | 38500 | 38450 | 51 |
| 438 | 20250423 | 112000 | 1690033700 | 38450 | 38500 | 38500 | 38450 | 104 |
| 439 | 20250423 | 111900 | 1686033050 | 38450 | 38500 | 38500 | 38450 | 94 |
| 440 | 20250423 | 111800 | 1682417150 | 38500 | 38500 | 38500 | 38450 | 127 |
| 441 | 20250423 | 111700 | 1677530000 | 38500 | 38450 | 38500 | 38450 | 133 |
| 442 | 20250423 | 111600 | 1672411100 | 38500 | 38500 | 38500 | 38450 | 94 |
| 443 | 20250423 | 111500 | 1668793650 | 38500 | 38500 | 38500 | 38450 | 73 |
| 444 | 20250423 | 111400 | 1665984200 | 38450 | 38500 | 38500 | 38450 | 10 |
| 445 | 20250423 | 111300 | 1665599250 | 38450 | 38450 | 38450 | 38450 | 12 |
| 446 | 20250423 | 111200 | 1665137850 | 38500 | 38450 | 38500 | 38450 | 50 |
| 447 | 20250423 | 111100 | 1663212900 | 38500 | 38550 | 38550 | 38450 | 438 |
| 448 | 20250423 | 111000 | 1646350700 | 38550 | 38550 | 38550 | 38500 | 64 |
| 449 | 20250423 | 110900 | 1643885600 | 38550 | 38500 | 38550 | 38500 | 36 |
| 450 | 20250423 | 110800 | 1642497850 | 38500 | 38550 | 38550 | 38500 | 48 |
| 451 | 20250423 | 110700 | 1640648500 | 38550 | 38500 | 38550 | 38450 | 112 |
| 452 | 20250423 | 110600 | 1636334200 | 38500 | 38500 | 38500 | 38450 | 162 |
| 453 | 20250423 | 110500 | 1630097900 | 38500 | 38550 | 38550 | 38450 | 95 |
| 454 | 20250423 | 110400 | 1626441550 | 38550 | 38550 | 38550 | 38450 | 106 |
| 455 | 20250423 | 110300 | 1622358600 | 38500 | 38550 | 38550 | 38450 | 243 |
| 456 | 20250423 | 110200 | 1613008000 | 38450 | 38450 | 38500 | 38450 | 108 |
| 457 | 20250423 | 110100 | 1608850250 | 38500 | 38550 | 38550 | 38450 | 88 |
| 458 | 20250423 | 110000 | 1605461900 | 38550 | 38500 | 38550 | 38450 | 195 |
| 459 | 20250423 | 105900 | 1597954150 | 38500 | 38450 | 38500 | 38425 | 153 |
| 460 | 20250423 | 105800 | 1592068675 | 38450 | 38425 | 38450 | 38425 | 101 |
| 461 | 20250423 | 105700 | 1588185575 | 38450 | 38425 | 38450 | 38425 | 130 |
| 462 | 20250423 | 105600 | 1583187175 | 38425 | 38425 | 38450 | 38425 | 53 |
| 463 | 20250423 | 105500 | 1581149450 | 38425 | 38375 | 38450 | 38375 | 148 |
| 464 | 20250423 | 105400 | 1575466125 | 38400 | 38350 | 38400 | 38350 | 21 |
| 465 | 20250423 | 105300 | 1574660025 | 38400 | 38400 | 38450 | 38350 | 241 |
| 466 | 20250423 | 105200 | 1565405675 | 38400 | 38450 | 38450 | 38400 | 220 |
| 467 | 20250423 | 105100 | 1556954425 | 38400 | 38400 | 38450 | 38400 | 121 |
| 468 | 20250423 | 105000 | 1552303825 | 38400 | 38450 | 38450 | 38400 | 72 |
| 469 | 20250423 | 104900 | 1549537675 | 38450 | 38400 | 38450 | 38400 | 94 |
| 470 | 20250423 | 104800 | 1545923575 | 38400 | 38450 | 38450 | 38400 | 491 |
| 471 | 20250423 | 104700 | 1527046575 | 38500 | 38500 | 38500 | 38450 | 83 |
| 472 | 20250423 | 104600 | 1523851125 | 38500 | 38450 | 38500 | 38450 | 49 |
| 473 | 20250423 | 104500 | 1521964675 | 38500 | 38500 | 38500 | 38450 | 59 |
| 474 | 20250423 | 104400 | 1519693275 | 38450 | 38500 | 38550 | 38450 | 443 |
| 475 | 20250423 | 104300 | 1502643525 | 38550 | 38500 | 38550 | 38500 | 204 |
| 476 | 20250423 | 104200 | 1494784325 | 38500 | 38550 | 38550 | 38500 | 393 |
| 477 | 20250423 | 104100 | 1479639475 | 38550 | 38550 | 38550 | 38500 | 101 |
| 478 | 20250423 | 104000 | 1475746975 | 38550 | 38550 | 38550 | 38500 | 91 |
| 479 | 20250423 | 103900 | 1472240925 | 38550 | 38500 | 38550 | 38500 | 28 |
| 480 | 20250423 | 103800 | 1471162025 | 38550 | 38525 | 38550 | 38500 | 58 |
| 481 | 20250423 | 103700 | 1468926475 | 38550 | 38550 | 38550 | 38550 | 23 |
| 482 | 20250423 | 103600 | 1468039825 | 38550 | 38600 | 38600 | 38550 | 368 |
| 483 | 20250423 | 103500 | 1453849525 | 38600 | 38600 | 38600 | 38550 | 94 |
| 484 | 20250423 | 103400 | 1450222075 | 38550 | 38600 | 38600 | 38550 | 92 |
| 485 | 20250423 | 103300 | 1446672500 | 38550 | 38600 | 38600 | 38550 | 49 |
| 486 | 20250423 | 103200 | 1444781600 | 38600 | 38600 | 38600 | 38600 | 51 |
| 487 | 20250423 | 103100 | 1442813000 | 38600 | 38600 | 38600 | 38600 | 23 |
| 488 | 20250423 | 103000 | 1441925200 | 38600 | 38600 | 38600 | 38600 | 29 |
| 489 | 20250423 | 102900 | 1440805800 | 38600 | 38650 | 38650 | 38550 | 722 |
| 490 | 20250423 | 102800 | 1412936350 | 38650 | 38600 | 38650 | 38600 | 227 |
| 491 | 20250423 | 102700 | 1404172500 | 38600 | 38600 | 38600 | 38550 | 102 |
| 492 | 20250423 | 102600 | 1400235775 | 38600 | 38600 | 38600 | 38600 | 69 |
| 493 | 20250423 | 102500 | 1397572375 | 38600 | 38550 | 38600 | 38550 | 212 |
| 494 | 20250423 | 102400 | 1389396225 | 38600 | 38650 | 38650 | 38600 | 439 |
| 495 | 20250423 | 102300 | 1372447675 | 38650 | 38600 | 38650 | 38600 | 497 |
| 496 | 20250423 | 102200 | 1353259425 | 38600 | 38600 | 38600 | 38550 | 120 |
| 497 | 20250423 | 102100 | 1348627725 | 38600 | 38600 | 38600 | 38550 | 110 |
| 498 | 20250423 | 102000 | 1344381875 | 38600 | 38600 | 38600 | 38550 | 172 |
| 499 | 20250423 | 101900 | 1337746575 | 38550 | 38600 | 38600 | 38550 | 95 |
| 500 | 20250423 | 101800 | 1334081125 | 38600 | 38600 | 38600 | 38550 | 85 |
| 501 | 20250423 | 101700 | 1330800625 | 38600 | 38600 | 38600 | 38550 | 83 |
| 502 | 20250423 | 101600 | 1327597825 | 38600 | 38550 | 38600 | 38500 | 68 |
| 503 | 20250423 | 101500 | 1324974175 | 38550 | 38500 | 38600 | 38500 | 180 |
| 504 | 20250423 | 101400 | 1318038325 | 38500 | 38450 | 38550 | 38450 | 151 |
| 505 | 20250423 | 101300 | 1312223225 | 38500 | 38500 | 38550 | 38500 | 67 |
| 506 | 20250423 | 101200 | 1309642125 | 38500 | 38550 | 38550 | 38500 | 33 |
| 507 | 20250423 | 101100 | 1308371575 | 38500 | 38500 | 38550 | 38500 | 187 |
| 508 | 20250423 | 101000 | 1301169825 | 38500 | 38500 | 38500 | 38450 | 126 |
| 509 | 20250423 | 100900 | 1296319825 | 38500 | 38500 | 38500 | 38450 | 144 |
| 510 | 20250423 | 100800 | 1290779625 | 38500 | 38500 | 38500 | 38500 | 267 |
| 511 | 20250423 | 100700 | 1280500125 | 38550 | 38500 | 38550 | 38500 | 179 |
| 512 | 20250423 | 100600 | 1273604975 | 38500 | 38550 | 38550 | 38500 | 226 |
| 513 | 20250423 | 100500 | 1264901675 | 38550 | 38550 | 38550 | 38500 | 106 |
| 514 | 20250423 | 100400 | 1260816875 | 38550 | 38525 | 38550 | 38500 | 212 |
| 515 | 20250423 | 100300 | 1252650975 | 38525 | 38550 | 38550 | 38525 | 58 |
| 516 | 20250423 | 100200 | 1250415325 | 38600 | 38550 | 38600 | 38550 | 56 |
| 517 | 20250423 | 100100 | 1248256475 | 38600 | 38600 | 38600 | 38550 | 22 |
| 518 | 20250423 | 100000 | 1247407325 | 38550 | 38550 | 38550 | 38550 | 187 |
| 519 | 20250423 | 095900 | 1240198475 | 38550 | 38550 | 38600 | 38550 | 298 |
| 520 | 20250423 | 095800 | 1228709475 | 38550 | 38600 | 38600 | 38550 | 135 |
| 521 | 20250423 | 095700 | 1223503975 | 38600 | 38550 | 38600 | 38550 | 193 |
| 522 | 20250423 | 095600 | 1216061700 | 38550 | 38550 | 38550 | 38550 | 11 |
| 523 | 20250423 | 095500 | 1215637650 | 38600 | 38600 | 38600 | 38600 | 154 |
| 524 | 20250423 | 095400 | 1209693250 | 38550 | 38650 | 38650 | 38550 | 435 |
| 525 | 20250423 | 095300 | 1192901500 | 38650 | 38600 | 38650 | 38600 | 1573 |
| 526 | 20250423 | 095200 | 1132178750 | 38550 | 38550 | 38550 | 38550 | 10 |
| 527 | 20250423 | 095100 | 1131793250 | 38600 | 38550 | 38600 | 38550 | 1268 |
| 528 | 20250423 | 095000 | 1082905800 | 38500 | 38500 | 38550 | 38500 | 41 |
| 529 | 20250423 | 094900 | 1081326750 | 38550 | 38500 | 38550 | 38500 | 1102 |
| 530 | 20250423 | 094800 | 1038898500 | 38500 | 38550 | 38550 | 38500 | 340 |
| 531 | 20250423 | 094700 | 1025807700 | 38500 | 38500 | 38550 | 38500 | 66 |
| 532 | 20250423 | 094600 | 1023265650 | 38550 | 38550 | 38550 | 38550 | 279 |
| 533 | 20250423 | 094500 | 1012510200 | 38600 | 38550 | 38600 | 38550 | 172 |
| 534 | 20250423 | 094400 | 1005872950 | 38600 | 38550 | 38600 | 38550 | 128 |
| 535 | 20250423 | 094300 | 1000936900 | 38550 | 38550 | 38550 | 38550 | 135 |
| 536 | 20250423 | 094200 | 995732650 | 38550 | 38550 | 38550 | 38500 | 187 |
| 537 | 20250423 | 094100 | 988524500 | 38550 | 38500 | 38550 | 38450 | 265 |
| 538 | 20250423 | 094000 | 978322600 | 38500 | 38450 | 38500 | 38450 | 126 |
| 539 | 20250423 | 093900 | 973475525 | 38475 | 38475 | 38475 | 38475 | 29 |
| 540 | 20250423 | 093800 | 972359750 | 38475 | 38475 | 38475 | 38450 | 72 |
| 541 | 20250423 | 093700 | 969590550 | 38500 | 38550 | 38550 | 38500 | 434 |
| 542 | 20250423 | 093600 | 952880600 | 38550 | 38550 | 38550 | 38500 | 270 |
| 543 | 20250423 | 093500 | 942475650 | 38600 | 38550 | 38600 | 38550 | 154 |
| 544 | 20250423 | 093400 | 936538000 | 38550 | 38550 | 38600 | 38550 | 460 |
| 545 | 20250423 | 093300 | 918790750 | 38600 | 38550 | 38600 | 38550 | 347 |
| 546 | 20250423 | 093200 | 905412400 | 38550 | 38600 | 38650 | 38550 | 811 |
| 547 | 20250423 | 093100 | 874125150 | 38600 | 38600 | 38650 | 38550 | 323 |
| 548 | 20250423 | 093000 | 861660150 | 38600 | 38600 | 38650 | 38550 | 154 |
| 549 | 20250423 | 092900 | 855716150 | 38600 | 38650 | 38650 | 38600 | 67 |
| 550 | 20250423 | 092800 | 853127200 | 38700 | 38650 | 38700 | 38600 | 258 |
| 551 | 20250423 | 092700 | 843155100 | 38600 | 38600 | 38650 | 38600 | 1126 |
| 552 | 20250423 | 092600 | 799667800 | 38600 | 38600 | 38650 | 38600 | 1660 |
| 553 | 20250423 | 092500 | 735575550 | 38600 | 38600 | 38600 | 38600 | 224 |
| 554 | 20250423 | 092400 | 726929150 | 38650 | 38500 | 38650 | 38500 | 1391 |
| 555 | 20250423 | 092300 | 673275050 | 38500 | 38550 | 38600 | 38500 | 497 |
| 556 | 20250423 | 092200 | 654120100 | 38550 | 38500 | 38550 | 38500 | 46 |
| 557 | 20250423 | 092100 | 652347350 | 38600 | 38550 | 38600 | 38500 | 296 |
| 558 | 20250423 | 092000 | 640940200 | 38550 | 38600 | 38600 | 38550 | 442 |
| 559 | 20250423 | 091900 | 623900800 | 38550 | 38600 | 38600 | 38550 | 114 |
| 560 | 20250423 | 091800 | 619500600 | 38550 | 38550 | 38650 | 38550 | 2885 |
| 561 | 20250423 | 091700 | 508180350 | 38600 | 38400 | 38600 | 38400 | 2925 |
| 562 | 20250423 | 091600 | 395457950 | 38400 | 38450 | 38500 | 38400 | 497 |
| 563 | 20250423 | 091500 | 376343750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 564 | 20250423 | 091400 | 376343750 | 38500 | 38500 | 38500 | 38500 | 4 |
| 565 | 20250423 | 091300 | 376189750 | 38500 | 38450 | 38500 | 38450 | 264 |
| 566 | 20250423 | 091200 | 366038900 | 38500 | 38450 | 38550 | 38450 | 771 |
| 567 | 20250423 | 091100 | 336356600 | 38450 | 38400 | 38500 | 38400 | 1543 |
| 568 | 20250423 | 091000 | 277001000 | 38400 | 38450 | 38450 | 38400 | 55 |
| 569 | 20250423 | 090900 | 274888500 | 38450 | 38400 | 38450 | 38400 | 1792 |
| 570 | 20250423 | 090800 | 206024800 | 38400 | 38450 | 38500 | 38400 | 789 |
| 571 | 20250423 | 090700 | 175702250 | 38400 | 38350 | 38450 | 38300 | 1055 |
| 572 | 20250423 | 090600 | 135202100 | 38350 | 38300 | 38400 | 38250 | 486 |
| 573 | 20250423 | 090500 | 116563850 | 38250 | 38300 | 38300 | 38250 | 458 |
| 574 | 20250423 | 090400 | 99024450 | 38300 | 38350 | 38350 | 38300 | 84 |
| 575 | 20250423 | 090300 | 95806850 | 38350 | 38350 | 38400 | 38350 | 221 |
| 576 | 20250423 | 090200 | 87331250 | 38400 | 38350 | 38400 | 38350 | 184 |
| 577 | 20250423 | 090100 | 80267900 | 38400 | 38400 | 38500 | 38400 | 1666 |
| 578 | 20250423 | 090000 | 16275750 | 38350 | 38400 | 38400 | 38300 | 424 |