37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 203200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 2851 |
| 3 | 20250425 | 203100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20250425 | 203000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20250425 | 202900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20250425 | 202800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20250425 | 202700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20250425 | 202600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20250425 | 202500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20250425 | 202400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20250425 | 202300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20250425 | 202200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20250425 | 202100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20250425 | 202000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20250425 | 201900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20250425 | 201800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20250425 | 201700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20250425 | 201600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20250425 | 201500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20250425 | 201400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20250425 | 201300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20250425 | 201200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20250425 | 201100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20250425 | 201000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20250425 | 200900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20250425 | 200800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20250425 | 200700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20250425 | 200600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20250425 | 200500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20250425 | 200400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20250425 | 200300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20250425 | 200200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 2851 |
| 33 | 20250425 | 200100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20250425 | 200000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20250425 | 195900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20250425 | 195800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20250425 | 195700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20250425 | 195600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20250425 | 195500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20250425 | 195400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20250425 | 195300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20250425 | 195200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20250425 | 195100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20250425 | 195000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20250425 | 194900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20250425 | 194800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20250425 | 194700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20250425 | 194600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20250425 | 194500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20250425 | 194400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20250425 | 194300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20250425 | 194200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20250425 | 194100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20250425 | 194000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20250425 | 193900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20250425 | 193800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20250425 | 193700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20250425 | 193600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20250425 | 193500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20250425 | 193400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20250425 | 193300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20250425 | 193200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 2851 |
| 63 | 20250425 | 193100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20250425 | 193000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20250425 | 192900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20250425 | 192800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20250425 | 192700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20250425 | 192600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20250425 | 192500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20250425 | 192400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20250425 | 192300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20250425 | 192200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20250425 | 192100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20250425 | 192000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20250425 | 191900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20250425 | 191800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20250425 | 191700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20250425 | 191600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20250425 | 191500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20250425 | 191400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20250425 | 191300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20250425 | 191200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20250425 | 191100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20250425 | 191000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20250425 | 190900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20250425 | 190800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20250425 | 190700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20250425 | 190600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20250425 | 190500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20250425 | 190400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20250425 | 190300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20250425 | 190200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 2851 |
| 93 | 20250425 | 190100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20250425 | 190000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20250425 | 185900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20250425 | 185800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20250425 | 185700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20250425 | 185600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20250425 | 185500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20250425 | 185400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20250425 | 185300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20250425 | 185200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20250425 | 185100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20250425 | 185000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20250425 | 184900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20250425 | 184800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20250425 | 184700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20250425 | 184600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20250425 | 184500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20250425 | 184400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20250425 | 184300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20250425 | 184200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20250425 | 184100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20250425 | 184000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20250425 | 183900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20250425 | 183800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20250425 | 183700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20250425 | 183600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20250425 | 183500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20250425 | 183400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20250425 | 183300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20250425 | 183200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 2851 |
| 123 | 20250425 | 183100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20250425 | 183000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20250425 | 182900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20250425 | 182800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20250425 | 182700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20250425 | 182600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20250425 | 182500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20250425 | 182400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20250425 | 182300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20250425 | 182200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20250425 | 182100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20250425 | 182000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20250425 | 181900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20250425 | 181800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20250425 | 181700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20250425 | 181600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20250425 | 181500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20250425 | 181400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20250425 | 181300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20250425 | 181200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20250425 | 181100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20250425 | 181000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20250425 | 180900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20250425 | 180800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20250425 | 180700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20250425 | 180600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20250425 | 180500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20250425 | 180400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20250425 | 180300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20250425 | 180200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 2851 |
| 153 | 20250425 | 180100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20250425 | 180000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20250425 | 175900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20250425 | 175800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20250425 | 175700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20250425 | 175600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20250425 | 175500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20250425 | 175400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20250425 | 175300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20250425 | 175200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20250425 | 175100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20250425 | 175000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20250425 | 174900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20250425 | 174800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20250425 | 174700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20250425 | 174600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20250425 | 174500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20250425 | 174400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20250425 | 174300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20250425 | 174200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20250425 | 174100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20250425 | 174000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20250425 | 173900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20250425 | 173800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20250425 | 173700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20250425 | 173600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20250425 | 173500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20250425 | 173400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20250425 | 173300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20250425 | 173200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 2851 |
| 183 | 20250425 | 173100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20250425 | 173000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20250425 | 172900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20250425 | 172800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20250425 | 172700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20250425 | 172600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20250425 | 172500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20250425 | 172400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20250425 | 172300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20250425 | 172200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20250425 | 172100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20250425 | 172000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20250425 | 171900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 196 | 20250425 | 171800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 197 | 20250425 | 171700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 198 | 20250425 | 171600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 199 | 20250425 | 171500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 200 | 20250425 | 171400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 201 | 20250425 | 171300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 202 | 20250425 | 171200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 203 | 20250425 | 171100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 204 | 20250425 | 171000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 205 | 20250425 | 170900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 206 | 20250425 | 170800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 207 | 20250425 | 170700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 208 | 20250425 | 170600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 209 | 20250425 | 170500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 210 | 20250425 | 170400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 211 | 20250425 | 170300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 212 | 20250425 | 170200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 2851 |
| 213 | 20250425 | 170100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 214 | 20250425 | 170000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 215 | 20250425 | 165900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 216 | 20250425 | 165800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 217 | 20250425 | 165700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 218 | 20250425 | 165600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 219 | 20250425 | 165500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 220 | 20250425 | 165400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 221 | 20250425 | 165300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 222 | 20250425 | 165200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 223 | 20250425 | 165100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 224 | 20250425 | 165000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 225 | 20250425 | 164900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 226 | 20250425 | 164800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 227 | 20250425 | 164700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 228 | 20250425 | 164600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 229 | 20250425 | 164500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 230 | 20250425 | 164400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 231 | 20250425 | 164300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 232 | 20250425 | 164200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 233 | 20250425 | 164100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 234 | 20250425 | 164000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 235 | 20250425 | 163900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 236 | 20250425 | 163800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 237 | 20250425 | 163700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 238 | 20250425 | 163600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 239 | 20250425 | 163500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 240 | 20250425 | 163400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 241 | 20250425 | 163300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 242 | 20250425 | 163200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 2851 |
| 243 | 20250425 | 163100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 244 | 20250425 | 163000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 245 | 20250425 | 162900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 246 | 20250425 | 162800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 247 | 20250425 | 162700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 248 | 20250425 | 162600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 249 | 20250425 | 162500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 250 | 20250425 | 162400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 251 | 20250425 | 162300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 252 | 20250425 | 162200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 253 | 20250425 | 162100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 254 | 20250425 | 162000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 255 | 20250425 | 161900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 256 | 20250425 | 161800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 257 | 20250425 | 161700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 258 | 20250425 | 161600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 259 | 20250425 | 161500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 260 | 20250425 | 161400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 261 | 20250425 | 161300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 262 | 20250425 | 161200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 263 | 20250425 | 161100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 264 | 20250425 | 161000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 265 | 20250425 | 160900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 266 | 20250425 | 160800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 267 | 20250425 | 160700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 268 | 20250425 | 160600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 269 | 20250425 | 160500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 270 | 20250425 | 160400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 271 | 20250425 | 160300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 272 | 20250425 | 160200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 2851 |
| 273 | 20250425 | 160100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 274 | 20250425 | 160000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 275 | 20250425 | 155900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 276 | 20250425 | 155800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 277 | 20250425 | 155700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 278 | 20250425 | 155600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 279 | 20250425 | 155500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 280 | 20250425 | 155400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 281 | 20250425 | 155300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 282 | 20250425 | 155200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 283 | 20250425 | 155100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 284 | 20250425 | 155000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 285 | 20250425 | 154900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 286 | 20250425 | 154800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 287 | 20250425 | 154700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 288 | 20250425 | 154600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 289 | 20250425 | 154500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 290 | 20250425 | 154400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 291 | 20250425 | 154300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 292 | 20250425 | 154200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 293 | 20250425 | 154100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 294 | 20250425 | 154000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 295 | 20250425 | 153900 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 296 | 20250425 | 153800 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 297 | 20250425 | 153700 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 298 | 20250425 | 153600 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 299 | 20250425 | 153500 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 300 | 20250425 | 153400 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 301 | 20250425 | 153300 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 302 | 20250425 | 153200 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 2851 |
| 303 | 20250425 | 153100 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 0 |
| 304 | 20250425 | 153000 | 6880043150 | 43750 | 43750 | 43750 | 43750 | 2851 |
| 305 | 20250425 | 152900 | 6755311900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 306 | 20250425 | 152800 | 6755311900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 307 | 20250425 | 152700 | 6755311900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 308 | 20250425 | 152600 | 6755311900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 309 | 20250425 | 152500 | 6755311900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 310 | 20250425 | 152400 | 6755311900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 311 | 20250425 | 152300 | 6755311900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 312 | 20250425 | 152200 | 6755311900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 313 | 20250425 | 152100 | 6755311900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 314 | 20250425 | 152000 | 6755311900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 315 | 20250425 | 151900 | 6755311900 | 43750 | 43700 | 43800 | 43700 | 995 |
| 316 | 20250425 | 151800 | 6711780500 | 43750 | 43750 | 43750 | 43700 | 119 |
| 317 | 20250425 | 151700 | 6706576150 | 43700 | 43700 | 43750 | 43700 | 562 |
| 318 | 20250425 | 151600 | 6682013100 | 43700 | 43750 | 43800 | 43700 | 533 |
| 319 | 20250425 | 151500 | 6658703900 | 43750 | 43750 | 43750 | 43700 | 813 |
| 320 | 20250425 | 151400 | 6623144650 | 43750 | 43750 | 43800 | 43750 | 563 |
| 321 | 20250425 | 151300 | 6598512050 | 43750 | 43800 | 43850 | 43750 | 656 |
| 322 | 20250425 | 151200 | 6569806550 | 43800 | 43750 | 43800 | 43750 | 401 |
| 323 | 20250425 | 151100 | 6552260450 | 43750 | 43800 | 43850 | 43750 | 976 |
| 324 | 20250425 | 151000 | 6509513000 | 43850 | 43850 | 43900 | 43800 | 734 |
| 325 | 20250425 | 150900 | 6477353250 | 43800 | 43850 | 43900 | 43800 | 1027 |
| 326 | 20250425 | 150800 | 6432332100 | 43900 | 43800 | 43900 | 43750 | 787 |
| 327 | 20250425 | 150700 | 6397829750 | 43700 | 43850 | 43850 | 43700 | 847 |
| 328 | 20250425 | 150600 | 6360787950 | 43850 | 43850 | 43850 | 43700 | 1128 |
| 329 | 20250425 | 150500 | 6311437400 | 43700 | 43700 | 43850 | 43700 | 927 |
| 330 | 20250425 | 150400 | 6270890850 | 43700 | 43800 | 43800 | 43650 | 622 |
| 331 | 20250425 | 150300 | 6243702850 | 43800 | 43800 | 43800 | 43650 | 778 |
| 332 | 20250425 | 150200 | 6209692200 | 43800 | 43750 | 43850 | 43650 | 1148 |
| 333 | 20250425 | 150100 | 6159461750 | 43750 | 43750 | 43800 | 43700 | 632 |
| 334 | 20250425 | 150000 | 6131819650 | 43650 | 43750 | 43850 | 43650 | 1133 |
| 335 | 20250425 | 145900 | 6082278700 | 43800 | 43800 | 43800 | 43750 | 818 |
| 336 | 20250425 | 145800 | 6046473500 | 43800 | 43800 | 43850 | 43800 | 735 |
| 337 | 20250425 | 145700 | 6014272950 | 43800 | 43850 | 43850 | 43800 | 778 |
| 338 | 20250425 | 145600 | 5980188400 | 43850 | 43950 | 43950 | 43850 | 779 |
| 339 | 20250425 | 145500 | 5946015300 | 43850 | 43950 | 43950 | 43850 | 601 |
| 340 | 20250425 | 145400 | 5919654500 | 43850 | 43950 | 43950 | 43850 | 480 |
| 341 | 20250425 | 145300 | 5898594325 | 43850 | 43900 | 43950 | 43850 | 692 |
| 342 | 20250425 | 145200 | 5868213175 | 43900 | 43900 | 43950 | 43900 | 482 |
| 343 | 20250425 | 145100 | 5847051175 | 43900 | 43950 | 44000 | 43900 | 647 |
| 344 | 20250425 | 145000 | 5818637975 | 43950 | 43950 | 44000 | 43950 | 788 |
| 345 | 20250425 | 144900 | 5784002675 | 43950 | 44000 | 44000 | 43950 | 442 |
| 346 | 20250425 | 144800 | 5764572825 | 43950 | 44000 | 44050 | 43950 | 499 |
| 347 | 20250425 | 144700 | 5742634575 | 44050 | 43925 | 44050 | 43900 | 707 |
| 348 | 20250425 | 144600 | 5711550700 | 43900 | 44000 | 44000 | 43850 | 769 |
| 349 | 20250425 | 144500 | 5677774750 | 43950 | 44000 | 44000 | 43950 | 547 |
| 350 | 20250425 | 144400 | 5653727900 | 44000 | 44000 | 44000 | 43900 | 458 |
| 351 | 20250425 | 144300 | 5633600450 | 44000 | 44000 | 44000 | 43900 | 415 |
| 352 | 20250425 | 144200 | 5615364450 | 44000 | 43950 | 44000 | 43900 | 543 |
| 353 | 20250425 | 144100 | 5591498150 | 43950 | 44100 | 44100 | 43950 | 439 |
| 354 | 20250425 | 144000 | 5572200400 | 44100 | 44100 | 44100 | 43900 | 601 |
| 355 | 20250425 | 143900 | 5545762400 | 43950 | 44100 | 44150 | 43950 | 6499 |
| 356 | 20250425 | 143800 | 5259720150 | 44100 | 44150 | 44200 | 44100 | 382 |
| 357 | 20250425 | 143700 | 5242862300 | 44100 | 44150 | 44200 | 44100 | 454 |
| 358 | 20250425 | 143600 | 5222830400 | 44100 | 44100 | 44150 | 44100 | 480 |
| 359 | 20250425 | 143500 | 5201652650 | 44100 | 44150 | 44150 | 44100 | 464 |
| 360 | 20250425 | 143400 | 5181188450 | 44150 | 44200 | 44200 | 44150 | 576 |
| 361 | 20250425 | 143300 | 5155752850 | 44150 | 44250 | 44250 | 44150 | 531 |
| 362 | 20250425 | 143200 | 5132297150 | 44250 | 44200 | 44250 | 44200 | 523 |
| 363 | 20250425 | 143100 | 5109178100 | 44200 | 44200 | 44250 | 44150 | 374 |
| 364 | 20250425 | 143000 | 5092649750 | 44200 | 44200 | 44250 | 44200 | 320 |
| 365 | 20250425 | 142900 | 5078504800 | 44200 | 44200 | 44250 | 44200 | 234 |
| 366 | 20250425 | 142800 | 5068161300 | 44250 | 44200 | 44250 | 44200 | 290 |
| 367 | 20250425 | 142700 | 5055340475 | 44200 | 44250 | 44250 | 44200 | 284 |
| 368 | 20250425 | 142600 | 5042783075 | 44250 | 44300 | 44300 | 44200 | 110 |
| 369 | 20250425 | 142500 | 5037918025 | 44250 | 44275 | 44300 | 44200 | 478 |
| 370 | 20250425 | 142400 | 5016765625 | 44250 | 44250 | 44300 | 44250 | 220 |
| 371 | 20250425 | 142300 | 5007028025 | 44300 | 44300 | 44350 | 44250 | 216 |
| 372 | 20250425 | 142200 | 4997464950 | 44250 | 44300 | 44350 | 44250 | 268 |
| 373 | 20250425 | 142100 | 4985602750 | 44300 | 44300 | 44350 | 44250 | 217 |
| 374 | 20250425 | 142000 | 4975988950 | 44250 | 44300 | 44350 | 44250 | 299 |
| 375 | 20250425 | 141900 | 4962745225 | 44250 | 44250 | 44350 | 44250 | 140 |
| 376 | 20250425 | 141800 | 4956544525 | 44250 | 44200 | 44350 | 44150 | 823 |
| 377 | 20250425 | 141700 | 4920122125 | 44150 | 44200 | 44200 | 44100 | 785 |
| 378 | 20250425 | 141600 | 4885465325 | 44100 | 44100 | 44150 | 44100 | 407 |
| 379 | 20250425 | 141500 | 4867498075 | 44150 | 44100 | 44150 | 44100 | 367 |
| 380 | 20250425 | 141400 | 4851309925 | 44100 | 44150 | 44200 | 44100 | 1764 |
| 381 | 20250425 | 141300 | 4773468375 | 44150 | 44200 | 44200 | 44150 | 432 |
| 382 | 20250425 | 141200 | 4754394525 | 44200 | 44250 | 44300 | 44150 | 761 |
| 383 | 20250425 | 141100 | 4720755175 | 44250 | 44300 | 44325 | 44250 | 1554 |
| 384 | 20250425 | 141000 | 4651944325 | 44300 | 44300 | 44400 | 44300 | 192 |
| 385 | 20250425 | 140900 | 4643436975 | 44300 | 44350 | 44350 | 44300 | 251 |
| 386 | 20250425 | 140800 | 4632315925 | 44350 | 44350 | 44400 | 44350 | 621 |
| 387 | 20250425 | 140700 | 4604774075 | 44450 | 44350 | 44450 | 44350 | 885 |
| 388 | 20250425 | 140600 | 4565504725 | 44400 | 44400 | 44400 | 44350 | 168 |
| 389 | 20250425 | 140500 | 4558053200 | 44350 | 44400 | 44400 | 44350 | 384 |
| 390 | 20250425 | 140400 | 4541011550 | 44350 | 44400 | 44400 | 44350 | 521 |
| 391 | 20250425 | 140300 | 4517881450 | 44400 | 44400 | 44450 | 44400 | 237 |
| 392 | 20250425 | 140200 | 4507358550 | 44400 | 44400 | 44450 | 44400 | 556 |
| 393 | 20250425 | 140100 | 4482671100 | 44400 | 44400 | 44450 | 44400 | 261 |
| 394 | 20250425 | 140000 | 4471078800 | 44400 | 44400 | 44450 | 44400 | 111 |
| 395 | 20250425 | 135900 | 4466150200 | 44400 | 44450 | 44450 | 44400 | 83 |
| 396 | 20250425 | 135800 | 4462464550 | 44450 | 44450 | 44450 | 44400 | 193 |
| 397 | 20250425 | 135700 | 4453893100 | 44450 | 44400 | 44450 | 44400 | 141 |
| 398 | 20250425 | 135600 | 4447629850 | 44400 | 44400 | 44450 | 44400 | 317 |
| 399 | 20250425 | 135500 | 4433546400 | 44400 | 44400 | 44450 | 44400 | 159 |
| 400 | 20250425 | 135400 | 4426486450 | 44400 | 44450 | 44500 | 44400 | 102 |
| 401 | 20250425 | 135300 | 4421956650 | 44400 | 44450 | 44500 | 44400 | 441 |
| 402 | 20250425 | 135200 | 4402359775 | 44450 | 44500 | 44500 | 44450 | 163 |
| 403 | 20250425 | 135100 | 4395113925 | 44450 | 44450 | 44450 | 44450 | 97 |
| 404 | 20250425 | 135000 | 4390802275 | 44450 | 44475 | 44500 | 44450 | 217 |
| 405 | 20250425 | 134900 | 4381155350 | 44450 | 44500 | 44500 | 44450 | 149 |
| 406 | 20250425 | 134800 | 4374531925 | 44500 | 44500 | 44500 | 44450 | 183 |
| 407 | 20250425 | 134700 | 4366396800 | 44475 | 44450 | 44500 | 44450 | 45 |
| 408 | 20250425 | 134600 | 4364396400 | 44450 | 44450 | 44500 | 44450 | 162 |
| 409 | 20250425 | 134500 | 4357195300 | 44450 | 44450 | 44500 | 44450 | 335 |
| 410 | 20250425 | 134400 | 4342297550 | 44450 | 44450 | 44450 | 44400 | 74 |
| 411 | 20250425 | 134300 | 4339011100 | 44450 | 44450 | 44500 | 44400 | 180 |
| 412 | 20250425 | 134200 | 4331015300 | 44450 | 44400 | 44450 | 44400 | 71 |
| 413 | 20250425 | 134100 | 4327861700 | 44400 | 44450 | 44450 | 44400 | 229 |
| 414 | 20250425 | 134000 | 4317689600 | 44500 | 44450 | 44500 | 44450 | 196 |
| 415 | 20250425 | 133900 | 4308974550 | 44450 | 44450 | 44500 | 44400 | 119 |
| 416 | 20250425 | 133800 | 4303685250 | 44450 | 44450 | 44500 | 44450 | 597 |
| 417 | 20250425 | 133700 | 4277148450 | 44450 | 44450 | 44500 | 44450 | 142 |
| 418 | 20250425 | 133600 | 4270835350 | 44450 | 44450 | 44500 | 44450 | 157 |
| 419 | 20250425 | 133500 | 4263856550 | 44475 | 44450 | 44500 | 44450 | 139 |
| 420 | 20250425 | 133400 | 4257675925 | 44450 | 44450 | 44500 | 44450 | 124 |
| 421 | 20250425 | 133300 | 4252164025 | 44500 | 44450 | 44500 | 44450 | 203 |
| 422 | 20250425 | 133200 | 4243140525 | 44450 | 44450 | 44500 | 44450 | 87 |
| 423 | 20250425 | 133100 | 4239273275 | 44450 | 44450 | 44500 | 44450 | 109 |
| 424 | 20250425 | 133000 | 4234428025 | 44450 | 44500 | 44550 | 44450 | 213 |
| 425 | 20250425 | 132900 | 4224951525 | 44500 | 44500 | 44550 | 44500 | 250 |
| 426 | 20250425 | 132800 | 4213826375 | 44500 | 44550 | 44550 | 44500 | 157 |
| 427 | 20250425 | 132700 | 4206839375 | 44500 | 44500 | 44550 | 44500 | 109 |
| 428 | 20250425 | 132600 | 4201987525 | 44500 | 44525 | 44550 | 44500 | 152 |
| 429 | 20250425 | 132500 | 4195223225 | 44500 | 44550 | 44550 | 44500 | 303 |
| 430 | 20250425 | 132400 | 4181732175 | 44550 | 44550 | 44600 | 44550 | 134 |
| 431 | 20250425 | 132300 | 4175762125 | 44550 | 44550 | 44600 | 44550 | 140 |
| 432 | 20250425 | 132200 | 4169525025 | 44600 | 44550 | 44600 | 44550 | 134 |
| 433 | 20250425 | 132100 | 4163553025 | 44550 | 44550 | 44600 | 44550 | 309 |
| 434 | 20250425 | 132000 | 4149783475 | 44550 | 44500 | 44600 | 44500 | 137 |
| 435 | 20250425 | 131900 | 4143679725 | 44500 | 44500 | 44600 | 44500 | 219 |
| 436 | 20250425 | 131800 | 4133927125 | 44500 | 44550 | 44550 | 44500 | 136 |
| 437 | 20250425 | 131700 | 4127874950 | 44550 | 44550 | 44600 | 44550 | 84 |
| 438 | 20250425 | 131600 | 4124131700 | 44600 | 44550 | 44650 | 44550 | 786 |
| 439 | 20250425 | 131500 | 4089078000 | 44550 | 44550 | 44600 | 44500 | 283 |
| 440 | 20250425 | 131400 | 4076472350 | 44550 | 44525 | 44550 | 44500 | 150 |
| 441 | 20250425 | 131300 | 4069795750 | 44500 | 44500 | 44550 | 44500 | 172 |
| 442 | 20250425 | 131200 | 4062139650 | 44550 | 44550 | 44550 | 44500 | 160 |
| 443 | 20250425 | 131100 | 4055013800 | 44550 | 44550 | 44600 | 44550 | 182 |
| 444 | 20250425 | 131000 | 4046904500 | 44550 | 44600 | 44600 | 44500 | 65 |
| 445 | 20250425 | 130900 | 4044008700 | 44550 | 44550 | 44550 | 44500 | 170 |
| 446 | 20250425 | 130800 | 4036438300 | 44600 | 44550 | 44600 | 44500 | 344 |
| 447 | 20250425 | 130700 | 4021118450 | 44550 | 44550 | 44600 | 44550 | 102 |
| 448 | 20250425 | 130600 | 4016573950 | 44550 | 44600 | 44600 | 44550 | 159 |
| 449 | 20250425 | 130500 | 4009489650 | 44550 | 44600 | 44600 | 44550 | 93 |
| 450 | 20250425 | 130400 | 4005345300 | 44600 | 44600 | 44625 | 44550 | 147 |
| 451 | 20250425 | 130300 | 3998789900 | 44650 | 44600 | 44650 | 44550 | 231 |
| 452 | 20250425 | 130200 | 3988486600 | 44600 | 44500 | 44600 | 44500 | 207 |
| 453 | 20250425 | 130100 | 3979258850 | 44550 | 44550 | 44600 | 44500 | 667 |
| 454 | 20250425 | 130000 | 3949544550 | 44550 | 44600 | 44600 | 44500 | 292 |
| 455 | 20250425 | 125900 | 3936539125 | 44500 | 44600 | 44600 | 44500 | 275 |
| 456 | 20250425 | 125800 | 3924284475 | 44550 | 44550 | 44600 | 44550 | 46 |
| 457 | 20250425 | 125700 | 3922234325 | 44550 | 44600 | 44600 | 44550 | 616 |
| 458 | 20250425 | 125600 | 3894784700 | 44600 | 44600 | 44600 | 44550 | 319 |
| 459 | 20250425 | 125500 | 3880563750 | 44600 | 44600 | 44650 | 44600 | 81 |
| 460 | 20250425 | 125400 | 3876950100 | 44600 | 44650 | 44700 | 44600 | 169 |
| 461 | 20250425 | 125300 | 3869405300 | 44700 | 44750 | 44750 | 44675 | 110 |
| 462 | 20250425 | 125200 | 3864488300 | 44700 | 44750 | 44800 | 44700 | 290 |
| 463 | 20250425 | 125100 | 3851515150 | 44750 | 44750 | 44750 | 44700 | 123 |
| 464 | 20250425 | 125000 | 3846014550 | 44700 | 44800 | 44800 | 44700 | 660 |
| 465 | 20250425 | 124900 | 3816490300 | 44900 | 44850 | 44900 | 44800 | 1349 |
| 466 | 20250425 | 124800 | 3755976750 | 44900 | 44850 | 44900 | 44850 | 162 |
| 467 | 20250425 | 124700 | 3748708050 | 44850 | 44800 | 44900 | 44800 | 142 |
| 468 | 20250425 | 124600 | 3742344450 | 44750 | 44900 | 44900 | 44750 | 588 |
| 469 | 20250425 | 124500 | 3715991850 | 44850 | 44800 | 44900 | 44800 | 483 |
| 470 | 20250425 | 124400 | 3694329000 | 44800 | 44775 | 44850 | 44750 | 244 |
| 471 | 20250425 | 124300 | 3683399525 | 44775 | 44750 | 44775 | 44750 | 85 |
| 472 | 20250425 | 124200 | 3679595700 | 44750 | 44750 | 44800 | 44750 | 348 |
| 473 | 20250425 | 124100 | 3664012800 | 44750 | 44800 | 44850 | 44750 | 171 |
| 474 | 20250425 | 124000 | 3656356550 | 44800 | 44750 | 44800 | 44700 | 246 |
| 475 | 20250425 | 123900 | 3645342700 | 44750 | 44750 | 44775 | 44700 | 168 |
| 476 | 20250425 | 123800 | 3637824975 | 44750 | 44750 | 44800 | 44750 | 227 |
| 477 | 20250425 | 123700 | 3627657525 | 44700 | 44750 | 44750 | 44700 | 222 |
| 478 | 20250425 | 123600 | 3617723225 | 44750 | 44800 | 44800 | 44750 | 144 |
| 479 | 20250425 | 123500 | 3611276825 | 44800 | 44800 | 44800 | 44800 | 100 |
| 480 | 20250425 | 123400 | 3606796825 | 44800 | 44800 | 44800 | 44800 | 281 |
| 481 | 20250425 | 123300 | 3594208025 | 44800 | 44850 | 44850 | 44800 | 82 |
| 482 | 20250425 | 123200 | 3590534175 | 44850 | 44800 | 44850 | 44750 | 345 |
| 483 | 20250425 | 123100 | 3575069175 | 44750 | 44750 | 44900 | 44725 | 660 |
| 484 | 20250425 | 123000 | 3545520100 | 44750 | 44750 | 44775 | 44750 | 84 |
| 485 | 20250425 | 122900 | 3541761075 | 44750 | 44800 | 44800 | 44750 | 213 |
| 486 | 20250425 | 122800 | 3532223975 | 44800 | 44800 | 44850 | 44800 | 392 |
| 487 | 20250425 | 122700 | 3514657425 | 44800 | 44800 | 44825 | 44800 | 235 |
| 488 | 20250425 | 122600 | 3504128175 | 44800 | 44800 | 44825 | 44800 | 158 |
| 489 | 20250425 | 122500 | 3497048950 | 44850 | 44850 | 44900 | 44800 | 246 |
| 490 | 20250425 | 122400 | 3486014900 | 44800 | 44800 | 44850 | 44750 | 366 |
| 491 | 20250425 | 122300 | 3469611900 | 44750 | 44800 | 44850 | 44750 | 422 |
| 492 | 20250425 | 122200 | 3450700900 | 44750 | 44700 | 44750 | 44700 | 293 |
| 493 | 20250425 | 122100 | 3437592650 | 44700 | 44600 | 44750 | 44550 | 229 |
| 494 | 20250425 | 122000 | 3427357400 | 44600 | 44650 | 44700 | 44600 | 879 |
| 495 | 20250425 | 121900 | 3388105050 | 44600 | 44400 | 44650 | 44400 | 1547 |
| 496 | 20250425 | 121800 | 3319177200 | 44400 | 44450 | 44500 | 44400 | 178 |
| 497 | 20250425 | 121700 | 3311263150 | 44450 | 44400 | 44450 | 44400 | 561 |
| 498 | 20250425 | 121600 | 3286332000 | 44400 | 44400 | 44450 | 44400 | 178 |
| 499 | 20250425 | 121500 | 3278427700 | 44450 | 44450 | 44450 | 44400 | 495 |
| 500 | 20250425 | 121400 | 3256425200 | 44450 | 44450 | 44500 | 44450 | 177 |
| 501 | 20250425 | 121300 | 3248554350 | 44450 | 44400 | 44450 | 44400 | 303 |
| 502 | 20250425 | 121200 | 3235097450 | 44450 | 44450 | 44450 | 44450 | 365 |
| 503 | 20250425 | 121100 | 3218873200 | 44450 | 44450 | 44500 | 44450 | 68 |
| 504 | 20250425 | 121000 | 3215850500 | 44450 | 44450 | 44500 | 44450 | 271 |
| 505 | 20250425 | 120900 | 3203802750 | 44450 | 44450 | 44450 | 44450 | 115 |
| 506 | 20250425 | 120800 | 3198691000 | 44450 | 44450 | 44450 | 44450 | 114 |
| 507 | 20250425 | 120700 | 3193623700 | 44450 | 44450 | 44500 | 44450 | 204 |
| 508 | 20250425 | 120600 | 3184554900 | 44450 | 44450 | 44500 | 44450 | 83 |
| 509 | 20250425 | 120500 | 3180865050 | 44450 | 44450 | 44500 | 44450 | 149 |
| 510 | 20250425 | 120400 | 3174241250 | 44450 | 44400 | 44500 | 44400 | 795 |
| 511 | 20250425 | 120300 | 3138906200 | 44400 | 44400 | 44450 | 44400 | 232 |
| 512 | 20250425 | 120200 | 3128604250 | 44400 | 44400 | 44450 | 44400 | 115 |
| 513 | 20250425 | 120100 | 3123497800 | 44400 | 44450 | 44450 | 44400 | 75 |
| 514 | 20250425 | 120000 | 3120166475 | 44450 | 44450 | 44500 | 44400 | 212 |
| 515 | 20250425 | 115900 | 3110741925 | 44450 | 44450 | 44450 | 44400 | 177 |
| 516 | 20250425 | 115800 | 3102875325 | 44450 | 44450 | 44500 | 44450 | 69 |
| 517 | 20250425 | 115700 | 3099808150 | 44450 | 44500 | 44500 | 44450 | 146 |
| 518 | 20250425 | 115600 | 3093317975 | 44450 | 44450 | 44500 | 44450 | 73 |
| 519 | 20250425 | 115500 | 3090072975 | 44450 | 44450 | 44500 | 44450 | 248 |
| 520 | 20250425 | 115400 | 3079048250 | 44450 | 44500 | 44500 | 44450 | 84 |
| 521 | 20250425 | 115300 | 3075312600 | 44500 | 44450 | 44500 | 44450 | 149 |
| 522 | 20250425 | 115200 | 3068685150 | 44450 | 44450 | 44500 | 44400 | 861 |
| 523 | 20250425 | 115100 | 3030425600 | 44500 | 44400 | 44500 | 44350 | 865 |
| 524 | 20250425 | 115000 | 2991972900 | 44400 | 44400 | 44450 | 44350 | 217 |
| 525 | 20250425 | 114900 | 2982338425 | 44400 | 44400 | 44400 | 44350 | 75 |
| 526 | 20250425 | 114800 | 2979011375 | 44400 | 44350 | 44450 | 44350 | 171 |
| 527 | 20250425 | 114700 | 2971419875 | 44400 | 44400 | 44400 | 44350 | 300 |
| 528 | 20250425 | 114600 | 2958100975 | 44450 | 44400 | 44450 | 44400 | 417 |
| 529 | 20250425 | 114500 | 2939579125 | 44400 | 44400 | 44450 | 44400 | 166 |
| 530 | 20250425 | 114400 | 2932207375 | 44400 | 44400 | 44450 | 44400 | 814 |
| 531 | 20250425 | 114300 | 2896040300 | 44400 | 44450 | 44450 | 44400 | 162 |
| 532 | 20250425 | 114200 | 2888843950 | 44400 | 44450 | 44500 | 44400 | 199 |
| 533 | 20250425 | 114100 | 2879998650 | 44450 | 44450 | 44500 | 44450 | 147 |
| 534 | 20250425 | 114000 | 2873461650 | 44450 | 44550 | 44550 | 44450 | 1029 |
| 535 | 20250425 | 113900 | 2827718300 | 44500 | 44475 | 44500 | 44450 | 376 |
| 536 | 20250425 | 113800 | 2810988275 | 44475 | 44500 | 44500 | 44450 | 247 |
| 537 | 20250425 | 113700 | 2800000125 | 44500 | 44450 | 44500 | 44450 | 137 |
| 538 | 20250425 | 113600 | 2793907175 | 44450 | 44500 | 44500 | 44450 | 528 |
| 539 | 20250425 | 113500 | 2770413875 | 44500 | 44550 | 44550 | 44500 | 186 |
| 540 | 20250425 | 113400 | 2762133075 | 44550 | 44550 | 44600 | 44550 | 48 |
| 541 | 20250425 | 113300 | 2759994625 | 44500 | 44600 | 44625 | 44500 | 205 |
| 542 | 20250425 | 113200 | 2750864875 | 44600 | 44450 | 44600 | 44450 | 482 |
| 543 | 20250425 | 113100 | 2729388450 | 44500 | 44500 | 44500 | 44450 | 722 |
| 544 | 20250425 | 113000 | 2697272950 | 44450 | 44450 | 44550 | 44450 | 227 |
| 545 | 20250425 | 112900 | 2687178600 | 44500 | 44550 | 44600 | 44450 | 2688 |
| 546 | 20250425 | 112800 | 2567506925 | 44550 | 44550 | 44600 | 44550 | 342 |
| 547 | 20250425 | 112700 | 2552270775 | 44600 | 44600 | 44600 | 44550 | 378 |
| 548 | 20250425 | 112600 | 2535414725 | 44600 | 44650 | 44650 | 44600 | 275 |
| 549 | 20250425 | 112500 | 2523149675 | 44600 | 44600 | 44650 | 44600 | 340 |
| 550 | 20250425 | 112400 | 2507985625 | 44650 | 44600 | 44650 | 44600 | 147 |
| 551 | 20250425 | 112300 | 2501427075 | 44600 | 44600 | 44650 | 44600 | 185 |
| 552 | 20250425 | 112200 | 2493173050 | 44600 | 44625 | 44625 | 44600 | 190 |
| 553 | 20250425 | 112100 | 2484698350 | 44625 | 44650 | 44650 | 44600 | 77 |
| 554 | 20250425 | 112000 | 2481263000 | 44600 | 44600 | 44650 | 44600 | 297 |
| 555 | 20250425 | 111900 | 2468015250 | 44600 | 44625 | 44650 | 44600 | 46 |
| 556 | 20250425 | 111800 | 2465962550 | 44600 | 44675 | 44675 | 44600 | 323 |
| 557 | 20250425 | 111700 | 2451544700 | 44675 | 44625 | 44700 | 44600 | 277 |
| 558 | 20250425 | 111600 | 2439178525 | 44600 | 44650 | 44675 | 44600 | 244 |
| 559 | 20250425 | 111500 | 2428287500 | 44650 | 44650 | 44675 | 44650 | 190 |
| 560 | 20250425 | 111400 | 2419803500 | 44650 | 44650 | 44650 | 44650 | 64 |
| 561 | 20250425 | 111300 | 2416945900 | 44650 | 44650 | 44700 | 44650 | 228 |
| 562 | 20250425 | 111200 | 2406765650 | 44650 | 44650 | 44700 | 44650 | 142 |
| 563 | 20250425 | 111100 | 2400424800 | 44650 | 44650 | 44700 | 44650 | 388 |
| 564 | 20250425 | 111000 | 2383087800 | 44650 | 44650 | 44750 | 44650 | 203 |
| 565 | 20250425 | 110900 | 2374018700 | 44650 | 44700 | 44700 | 44650 | 2498 |
| 566 | 20250425 | 110800 | 2262374200 | 44725 | 44800 | 44800 | 44700 | 596 |
| 567 | 20250425 | 110700 | 2235705275 | 44750 | 44750 | 44800 | 44750 | 148 |
| 568 | 20250425 | 110600 | 2229080975 | 44750 | 44700 | 44750 | 44700 | 120 |
| 569 | 20250425 | 110500 | 2223711625 | 44750 | 44700 | 44750 | 44700 | 261 |
| 570 | 20250425 | 110400 | 2212039950 | 44750 | 44750 | 44750 | 44700 | 851 |
| 571 | 20250425 | 110300 | 2173959900 | 44800 | 44850 | 44850 | 44800 | 912 |
| 572 | 20250425 | 110200 | 2133101350 | 44850 | 44850 | 44900 | 44850 | 286 |
| 573 | 20250425 | 110100 | 2120274100 | 44850 | 44800 | 44850 | 44800 | 206 |
| 574 | 20250425 | 110000 | 2111043000 | 44850 | 44850 | 44850 | 44800 | 158 |
| 575 | 20250425 | 105900 | 2103960200 | 44900 | 44850 | 44900 | 44800 | 214 |
| 576 | 20250425 | 105800 | 2094362550 | 44850 | 44800 | 44850 | 44800 | 432 |
| 577 | 20250425 | 105700 | 2074996775 | 44800 | 44850 | 44850 | 44800 | 47 |
| 578 | 20250425 | 105600 | 2072890875 | 44800 | 44850 | 44850 | 44800 | 495 |
| 579 | 20250425 | 105500 | 2050695575 | 44850 | 44900 | 44900 | 44850 | 230 |
| 580 | 20250425 | 105400 | 2040376375 | 44900 | 44850 | 44900 | 44850 | 75 |
| 581 | 20250425 | 105300 | 2037011925 | 44850 | 44850 | 44850 | 44800 | 376 |
| 582 | 20250425 | 105200 | 2020151675 | 44850 | 44850 | 44850 | 44850 | 121 |
| 583 | 20250425 | 105100 | 2014724825 | 44850 | 44850 | 44900 | 44850 | 260 |
| 584 | 20250425 | 105000 | 2003058825 | 44900 | 44800 | 44900 | 44800 | 146 |
| 585 | 20250425 | 104900 | 1996513875 | 44850 | 44850 | 44900 | 44800 | 248 |
| 586 | 20250425 | 104800 | 1985391725 | 44800 | 44850 | 44850 | 44800 | 526 |
| 587 | 20250425 | 104700 | 1961807625 | 44800 | 44800 | 44850 | 44800 | 159 |
| 588 | 20250425 | 104600 | 1954678775 | 44800 | 44850 | 44900 | 44800 | 185 |
| 589 | 20250425 | 104500 | 1946383125 | 44850 | 44850 | 44900 | 44800 | 78 |
| 590 | 20250425 | 104400 | 1942884925 | 44800 | 44850 | 44900 | 44800 | 848 |
| 591 | 20250425 | 104300 | 1904861225 | 44850 | 44850 | 44900 | 44850 | 131 |
| 592 | 20250425 | 104200 | 1898985625 | 44850 | 44850 | 44900 | 44850 | 310 |
| 593 | 20250425 | 104100 | 1885072425 | 44850 | 44900 | 44900 | 44850 | 133 |
| 594 | 20250425 | 104000 | 1879103925 | 44900 | 44900 | 44950 | 44850 | 191 |
| 595 | 20250425 | 103900 | 1870528775 | 44900 | 44950 | 44950 | 44900 | 142 |
| 596 | 20250425 | 103800 | 1864151175 | 44950 | 44950 | 44950 | 44900 | 194 |
| 597 | 20250425 | 103700 | 1855439325 | 44900 | 44900 | 44950 | 44900 | 43 |
| 598 | 20250425 | 103600 | 1853507275 | 44900 | 45000 | 45050 | 44900 | 350 |
| 599 | 20250425 | 103500 | 1837766825 | 45050 | 45000 | 45050 | 45000 | 108 |
| 600 | 20250425 | 103400 | 1832906025 | 44950 | 44950 | 45000 | 44950 | 254 |
| 601 | 20250425 | 103300 | 1821486025 | 44950 | 44850 | 44950 | 44850 | 246 |
| 602 | 20250425 | 103200 | 1810443775 | 44850 | 44800 | 44900 | 44800 | 121 |
| 603 | 20250425 | 103100 | 1805018075 | 44800 | 44800 | 44850 | 44750 | 220 |
| 604 | 20250425 | 103000 | 1795159925 | 44800 | 44800 | 44850 | 44800 | 122 |
| 605 | 20250425 | 102900 | 1789693975 | 44800 | 44800 | 44850 | 44750 | 861 |
| 606 | 20250425 | 102800 | 1751121075 | 44800 | 44850 | 44850 | 44750 | 689 |
| 607 | 20250425 | 102700 | 1720254725 | 44850 | 44850 | 44900 | 44800 | 100 |
| 608 | 20250425 | 102600 | 1715771575 | 44900 | 44850 | 44900 | 44800 | 1587 |
| 609 | 20250425 | 102500 | 1644586825 | 44900 | 44850 | 44900 | 44850 | 183 |
| 610 | 20250425 | 102400 | 1636373775 | 44850 | 44850 | 44850 | 44750 | 1226 |
| 611 | 20250425 | 102300 | 1581425175 | 44850 | 44850 | 44900 | 44800 | 371 |
| 612 | 20250425 | 102200 | 1564784525 | 44850 | 44850 | 44900 | 44800 | 688 |
| 613 | 20250425 | 102100 | 1533915075 | 44850 | 44850 | 44900 | 44800 | 633 |
| 614 | 20250425 | 102000 | 1505523325 | 44800 | 44800 | 44900 | 44750 | 344 |
| 615 | 20250425 | 101900 | 1490111625 | 44750 | 44850 | 45000 | 44700 | 1610 |
| 616 | 20250425 | 101800 | 1417874475 | 44900 | 45000 | 45000 | 44850 | 1065 |
| 617 | 20250425 | 101700 | 1370048625 | 45000 | 45150 | 45150 | 45000 | 893 |
| 618 | 20250425 | 101600 | 1329817675 | 45050 | 45150 | 45250 | 45050 | 833 |
| 619 | 20250425 | 101500 | 1292214275 | 45150 | 45400 | 45400 | 45100 | 1129 |
| 620 | 20250425 | 101400 | 1241175375 | 45350 | 45400 | 45450 | 45350 | 410 |
| 621 | 20250425 | 101300 | 1222573125 | 45400 | 45550 | 45550 | 45350 | 476 |
| 622 | 20250425 | 101200 | 1200953325 | 45500 | 45550 | 45650 | 45500 | 1577 |
| 623 | 20250425 | 101100 | 1129044875 | 45600 | 45600 | 45650 | 45550 | 773 |
| 624 | 20250425 | 101000 | 1093810975 | 45600 | 45650 | 45650 | 45600 | 58 |
| 625 | 20250425 | 100900 | 1091164275 | 45600 | 45650 | 45700 | 45600 | 246 |
| 626 | 20250425 | 100800 | 1079936675 | 45650 | 45700 | 45700 | 45650 | 101 |
| 627 | 20250425 | 100700 | 1075325925 | 45700 | 45750 | 45750 | 45700 | 393 |
| 628 | 20250425 | 100600 | 1057358175 | 45750 | 45800 | 45800 | 45750 | 175 |
| 629 | 20250425 | 100500 | 1049351675 | 45750 | 45750 | 45800 | 45750 | 183 |
| 630 | 20250425 | 100400 | 1040978825 | 45750 | 45800 | 45850 | 45750 | 606 |
| 631 | 20250425 | 100300 | 1013228375 | 45800 | 45800 | 45800 | 45800 | 268 |
| 632 | 20250425 | 100200 | 1000953975 | 45800 | 45875 | 45900 | 45800 | 170 |
| 633 | 20250425 | 100100 | 993162675 | 45850 | 45900 | 45950 | 45800 | 369 |
| 634 | 20250425 | 100000 | 976236950 | 45950 | 45900 | 46000 | 45850 | 656 |
| 635 | 20250425 | 095900 | 946111150 | 45900 | 46000 | 46000 | 45900 | 1648 |
| 636 | 20250425 | 095800 | 870384400 | 46000 | 46050 | 46050 | 46000 | 550 |
| 637 | 20250425 | 095700 | 845083700 | 46000 | 46050 | 46050 | 46000 | 528 |
| 638 | 20250425 | 095600 | 820773600 | 46050 | 46050 | 46100 | 46050 | 517 |
| 639 | 20250425 | 095500 | 796965700 | 46050 | 46100 | 46100 | 46000 | 559 |
| 640 | 20250425 | 095400 | 771218550 | 46100 | 46100 | 46100 | 46050 | 427 |
| 641 | 20250425 | 095300 | 751534900 | 46100 | 46150 | 46150 | 46000 | 773 |
| 642 | 20250425 | 095200 | 715928700 | 46100 | 46100 | 46150 | 46100 | 245 |
| 643 | 20250425 | 095100 | 704630800 | 46100 | 46100 | 46200 | 46050 | 709 |
| 644 | 20250425 | 095000 | 671937850 | 46150 | 46200 | 46200 | 46100 | 29 |
| 645 | 20250425 | 094900 | 670599950 | 46200 | 46250 | 46250 | 46100 | 124 |
| 646 | 20250425 | 094800 | 664880450 | 46150 | 46150 | 46200 | 46100 | 131 |
| 647 | 20250425 | 094700 | 658835150 | 46150 | 46100 | 46200 | 46100 | 335 |
| 648 | 20250425 | 094600 | 643383650 | 46100 | 46150 | 46150 | 46100 | 94 |
| 649 | 20250425 | 094500 | 639047400 | 46150 | 46150 | 46200 | 46150 | 108 |
| 650 | 20250425 | 094400 | 634060200 | 46150 | 46100 | 46200 | 46000 | 698 |
| 651 | 20250425 | 094300 | 601854300 | 46150 | 46250 | 46250 | 46000 | 1393 |
| 652 | 20250425 | 094200 | 537614700 | 46200 | 46250 | 46250 | 46200 | 297 |
| 653 | 20250425 | 094100 | 523887450 | 46250 | 46300 | 46300 | 46250 | 292 |
| 654 | 20250425 | 094000 | 510380700 | 46300 | 46300 | 46300 | 46300 | 67 |
| 655 | 20250425 | 093900 | 507278600 | 46300 | 46350 | 46350 | 46300 | 223 |
| 656 | 20250425 | 093800 | 496946000 | 46350 | 46325 | 46375 | 46300 | 121 |
| 657 | 20250425 | 093700 | 491341225 | 46300 | 46300 | 46350 | 46300 | 66 |
| 658 | 20250425 | 093600 | 488284075 | 46300 | 46300 | 46350 | 46300 | 101 |
| 659 | 20250425 | 093500 | 483605625 | 46300 | 46400 | 46400 | 46300 | 119 |
| 660 | 20250425 | 093400 | 478094725 | 46400 | 46500 | 46500 | 46400 | 180 |
| 661 | 20250425 | 093300 | 469740125 | 46500 | 46300 | 46500 | 46300 | 430 |
| 662 | 20250425 | 093200 | 449764425 | 46250 | 46350 | 46450 | 46250 | 643 |
| 663 | 20250425 | 093100 | 420010425 | 46250 | 46300 | 46350 | 46200 | 593 |
| 664 | 20250425 | 093000 | 392578275 | 46350 | 46500 | 46550 | 46250 | 1218 |
| 665 | 20250425 | 092900 | 336092300 | 46550 | 46550 | 46550 | 46550 | 77 |
| 666 | 20250425 | 092800 | 332507950 | 46500 | 46550 | 46550 | 46500 | 47 |
| 667 | 20250425 | 092700 | 330322400 | 46500 | 46500 | 46500 | 46500 | 10 |
| 668 | 20250425 | 092600 | 329857400 | 46500 | 46600 | 46600 | 46450 | 45 |
| 669 | 20250425 | 092500 | 327765300 | 46550 | 46550 | 46550 | 46500 | 123 |
| 670 | 20250425 | 092400 | 322042050 | 46450 | 46500 | 46500 | 46450 | 308 |
| 671 | 20250425 | 092300 | 307720100 | 46400 | 46425 | 46450 | 46400 | 16 |
| 672 | 20250425 | 092200 | 306977600 | 46400 | 46450 | 46450 | 46400 | 48 |
| 673 | 20250425 | 092100 | 304748500 | 46450 | 46400 | 46450 | 46400 | 19 |
| 674 | 20250425 | 092000 | 303866750 | 46400 | 46375 | 46400 | 46350 | 79 |
| 675 | 20250425 | 091900 | 300202050 | 46350 | 46350 | 46400 | 46350 | 62 |
| 676 | 20250425 | 091800 | 297325800 | 46400 | 46300 | 46400 | 46300 | 68 |
| 677 | 20250425 | 091700 | 294171600 | 46300 | 46150 | 46300 | 46150 | 168 |
| 678 | 20250425 | 091600 | 286402100 | 46050 | 46200 | 46200 | 46000 | 1798 |
| 679 | 20250425 | 091500 | 203528200 | 46250 | 46250 | 46300 | 46200 | 234 |
| 680 | 20250425 | 091400 | 192706450 | 46300 | 46150 | 46450 | 46150 | 514 |
| 681 | 20250425 | 091300 | 168937000 | 45950 | 46150 | 46200 | 45950 | 415 |
| 682 | 20250425 | 091200 | 149820300 | 46200 | 46200 | 46200 | 46050 | 532 |
| 683 | 20250425 | 091100 | 125308000 | 46200 | 46250 | 46250 | 46050 | 690 |
| 684 | 20250425 | 091000 | 93460000 | 46200 | 46500 | 46500 | 46200 | 172 |
| 685 | 20250425 | 090900 | 85509750 | 46250 | 46450 | 46750 | 46250 | 540 |
| 686 | 20250425 | 090800 | 60475900 | 46400 | 46500 | 46500 | 46350 | 189 |
| 687 | 20250425 | 090700 | 51702800 | 46600 | 46900 | 46900 | 46500 | 80 |
| 688 | 20250425 | 090600 | 47975150 | 46900 | 46700 | 46900 | 46600 | 65 |
| 689 | 20250425 | 090500 | 44944850 | 46650 | 46700 | 46700 | 46650 | 137 |
| 690 | 20250425 | 090400 | 38553500 | 46700 | 46750 | 46750 | 46700 | 124 |
| 691 | 20250425 | 090300 | 32757450 | 46750 | 46700 | 46750 | 46650 | 63 |
| 692 | 20250425 | 090200 | 29813650 | 46750 | 46700 | 47000 | 46600 | 167 |
| 693 | 20250425 | 090100 | 22021050 | 46800 | 46900 | 47000 | 46700 | 78 |
| 694 | 20250425 | 090000 | 18368600 | 47100 | 47100 | 47100 | 47050 | 390 |