34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 192200 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 12443 |
| 3 | 20250423 | 192100 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20250423 | 192000 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20250423 | 191900 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20250423 | 191800 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20250423 | 191700 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20250423 | 191600 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20250423 | 191500 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20250423 | 191400 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20250423 | 191300 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20250423 | 191200 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20250423 | 191100 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20250423 | 191000 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20250423 | 190900 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20250423 | 190800 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20250423 | 190700 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20250423 | 190600 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20250423 | 190500 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20250423 | 190400 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20250423 | 190300 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20250423 | 190200 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20250423 | 190100 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20250423 | 190000 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20250423 | 185900 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20250423 | 185800 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20250423 | 185700 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20250423 | 185600 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20250423 | 185500 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20250423 | 185400 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20250423 | 185300 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20250423 | 185200 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 12443 |
| 33 | 20250423 | 185100 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20250423 | 185000 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20250423 | 184900 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20250423 | 184800 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20250423 | 184700 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20250423 | 184600 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20250423 | 184500 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20250423 | 184400 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20250423 | 184300 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20250423 | 184200 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20250423 | 184100 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20250423 | 184000 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20250423 | 183900 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20250423 | 183800 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20250423 | 183700 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20250423 | 183600 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20250423 | 183500 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20250423 | 183400 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20250423 | 183300 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20250423 | 183200 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20250423 | 183100 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20250423 | 183000 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20250423 | 182900 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20250423 | 182800 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20250423 | 182700 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20250423 | 182600 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20250423 | 182500 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20250423 | 182400 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20250423 | 182300 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20250423 | 182200 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 12443 |
| 63 | 20250423 | 182100 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20250423 | 182000 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20250423 | 181900 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20250423 | 181800 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20250423 | 181700 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20250423 | 181600 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20250423 | 181500 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20250423 | 181400 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20250423 | 181300 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20250423 | 181200 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20250423 | 181100 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20250423 | 181000 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20250423 | 180900 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20250423 | 180800 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20250423 | 180700 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20250423 | 180600 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20250423 | 180500 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20250423 | 180400 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20250423 | 180300 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20250423 | 180200 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20250423 | 180100 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20250423 | 180000 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20250423 | 175900 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20250423 | 175800 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20250423 | 175700 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20250423 | 175600 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20250423 | 175500 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20250423 | 175400 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20250423 | 175300 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20250423 | 175200 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 12443 |
| 93 | 20250423 | 175100 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20250423 | 175000 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20250423 | 174900 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20250423 | 174800 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20250423 | 174700 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20250423 | 174600 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20250423 | 174500 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20250423 | 174400 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20250423 | 174300 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20250423 | 174200 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20250423 | 174100 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20250423 | 174000 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20250423 | 173900 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20250423 | 173800 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20250423 | 173700 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20250423 | 173600 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20250423 | 173500 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20250423 | 173400 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20250423 | 173300 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20250423 | 173200 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20250423 | 173100 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20250423 | 173000 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20250423 | 172900 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20250423 | 172800 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20250423 | 172700 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20250423 | 172600 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20250423 | 172500 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20250423 | 172400 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20250423 | 172300 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20250423 | 172200 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 12443 |
| 123 | 20250423 | 172100 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20250423 | 172000 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20250423 | 171900 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20250423 | 171800 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20250423 | 171700 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20250423 | 171600 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20250423 | 171500 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20250423 | 171400 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20250423 | 171300 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20250423 | 171200 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20250423 | 171100 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20250423 | 171000 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20250423 | 170900 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20250423 | 170800 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20250423 | 170700 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20250423 | 170600 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20250423 | 170500 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20250423 | 170400 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20250423 | 170300 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20250423 | 170200 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20250423 | 170100 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20250423 | 170000 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20250423 | 165900 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20250423 | 165800 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20250423 | 165700 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20250423 | 165600 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20250423 | 165500 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20250423 | 165400 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20250423 | 165300 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20250423 | 165200 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 12443 |
| 153 | 20250423 | 165100 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20250423 | 165000 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20250423 | 164900 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20250423 | 164800 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20250423 | 164700 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20250423 | 164600 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20250423 | 164500 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20250423 | 164400 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20250423 | 164300 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20250423 | 164200 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20250423 | 164100 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20250423 | 164000 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20250423 | 163900 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20250423 | 163800 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20250423 | 163700 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20250423 | 163600 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20250423 | 163500 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20250423 | 163400 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20250423 | 163300 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20250423 | 163200 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20250423 | 163100 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20250423 | 163000 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20250423 | 162900 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20250423 | 162800 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20250423 | 162700 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20250423 | 162600 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20250423 | 162500 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20250423 | 162400 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20250423 | 162300 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20250423 | 162200 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 12443 |
| 183 | 20250423 | 162100 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20250423 | 162000 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20250423 | 161900 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20250423 | 161800 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20250423 | 161700 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20250423 | 161600 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20250423 | 161500 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20250423 | 161400 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20250423 | 161300 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20250423 | 161200 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20250423 | 161100 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20250423 | 161000 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20250423 | 160900 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 196 | 20250423 | 160800 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 197 | 20250423 | 160700 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 198 | 20250423 | 160600 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 199 | 20250423 | 160500 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 200 | 20250423 | 160400 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 201 | 20250423 | 160300 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 202 | 20250423 | 160200 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 203 | 20250423 | 160100 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 204 | 20250423 | 160000 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 205 | 20250423 | 155900 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 206 | 20250423 | 155800 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 207 | 20250423 | 155700 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 208 | 20250423 | 155600 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 209 | 20250423 | 155500 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 210 | 20250423 | 155400 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 211 | 20250423 | 155300 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 212 | 20250423 | 155200 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 12443 |
| 213 | 20250423 | 155100 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 214 | 20250423 | 155000 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 215 | 20250423 | 154900 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 216 | 20250423 | 154800 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 217 | 20250423 | 154700 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 218 | 20250423 | 154600 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 219 | 20250423 | 154500 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 220 | 20250423 | 154400 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 221 | 20250423 | 154300 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 222 | 20250423 | 154200 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 223 | 20250423 | 154100 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 224 | 20250423 | 154000 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 225 | 20250423 | 153900 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 226 | 20250423 | 153800 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 227 | 20250423 | 153700 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 228 | 20250423 | 153600 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 229 | 20250423 | 153500 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 230 | 20250423 | 153400 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 231 | 20250423 | 153300 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 232 | 20250423 | 153200 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 233 | 20250423 | 153100 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 234 | 20250423 | 153000 | 11534165750 | 26300 | 26300 | 26300 | 26300 | 12443 |
| 235 | 20250423 | 152900 | 11206914850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 236 | 20250423 | 152800 | 11206914850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 237 | 20250423 | 152700 | 11206914850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 238 | 20250423 | 152600 | 11206914850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 239 | 20250423 | 152500 | 11206914850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 240 | 20250423 | 152400 | 11206914850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 241 | 20250423 | 152300 | 11206914850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 242 | 20250423 | 152200 | 11206914850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 243 | 20250423 | 152100 | 11206914850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 244 | 20250423 | 152000 | 11206914850 | 26200 | 26200 | 26200 | 26200 | 0 |
| 245 | 20250423 | 151900 | 11206914850 | 26200 | 26150 | 26200 | 26100 | 654 |
| 246 | 20250423 | 151800 | 11189825250 | 26150 | 26150 | 26150 | 26100 | 311 |
| 247 | 20250423 | 151700 | 11181694500 | 26150 | 26200 | 26200 | 26100 | 165 |
| 248 | 20250423 | 151600 | 11177380350 | 26150 | 26200 | 26200 | 26150 | 790 |
| 249 | 20250423 | 151500 | 11156707550 | 26200 | 26200 | 26200 | 26150 | 586 |
| 250 | 20250423 | 151400 | 11141374550 | 26200 | 26150 | 26200 | 26150 | 541 |
| 251 | 20250423 | 151300 | 11127206100 | 26200 | 26200 | 26200 | 26150 | 1546 |
| 252 | 20250423 | 151200 | 11086707700 | 26200 | 26200 | 26200 | 26100 | 1400 |
| 253 | 20250423 | 151100 | 11050090500 | 26200 | 26200 | 26200 | 26150 | 639 |
| 254 | 20250423 | 151000 | 11033362450 | 26200 | 26200 | 26250 | 26150 | 956 |
| 255 | 20250423 | 150900 | 11008294300 | 26200 | 26200 | 26250 | 26150 | 2146 |
| 256 | 20250423 | 150800 | 10952049850 | 26200 | 26200 | 26250 | 26200 | 546 |
| 257 | 20250423 | 150700 | 10937739950 | 26200 | 26200 | 26250 | 26150 | 653 |
| 258 | 20250423 | 150600 | 10920628400 | 26200 | 26200 | 26200 | 26150 | 916 |
| 259 | 20250423 | 150500 | 10896629650 | 26150 | 26200 | 26200 | 26150 | 745 |
| 260 | 20250423 | 150400 | 10877131500 | 26200 | 26200 | 26200 | 26150 | 464 |
| 261 | 20250423 | 150300 | 10864981200 | 26200 | 26200 | 26200 | 26150 | 125 |
| 262 | 20250423 | 150200 | 10861709300 | 26200 | 26150 | 26200 | 26150 | 640 |
| 263 | 20250423 | 150100 | 10844956250 | 26150 | 26200 | 26250 | 26150 | 3032 |
| 264 | 20250423 | 150000 | 10765514500 | 26200 | 26200 | 26200 | 26150 | 464 |
| 265 | 20250423 | 145900 | 10753358500 | 26200 | 26150 | 26200 | 26150 | 589 |
| 266 | 20250423 | 145800 | 10737944600 | 26150 | 26200 | 26200 | 26100 | 1378 |
| 267 | 20250423 | 145700 | 10701903950 | 26200 | 26150 | 26200 | 26150 | 1571 |
| 268 | 20250423 | 145600 | 10660799300 | 26150 | 26100 | 26200 | 26100 | 433 |
| 269 | 20250423 | 145500 | 10649464850 | 26150 | 26150 | 26200 | 26100 | 628 |
| 270 | 20250423 | 145400 | 10633027350 | 26150 | 26150 | 26200 | 26100 | 82 |
| 271 | 20250423 | 145300 | 10630882050 | 26150 | 26150 | 26200 | 26150 | 611 |
| 272 | 20250423 | 145200 | 10614881600 | 26150 | 26150 | 26200 | 26150 | 1108 |
| 273 | 20250423 | 145100 | 10585895400 | 26150 | 26200 | 26200 | 26150 | 1223 |
| 274 | 20250423 | 145000 | 10553899900 | 26200 | 26200 | 26200 | 26150 | 1232 |
| 275 | 20250423 | 144900 | 10521671600 | 26200 | 26200 | 26200 | 26150 | 617 |
| 276 | 20250423 | 144800 | 10505507250 | 26150 | 26150 | 26200 | 26150 | 1009 |
| 277 | 20250423 | 144700 | 10479078450 | 26150 | 26150 | 26200 | 26150 | 658 |
| 278 | 20250423 | 144600 | 10461844650 | 26150 | 26100 | 26200 | 26100 | 535 |
| 279 | 20250423 | 144500 | 10447845150 | 26150 | 26200 | 26200 | 26150 | 1664 |
| 280 | 20250423 | 144400 | 10404301150 | 26150 | 26200 | 26200 | 26150 | 548 |
| 281 | 20250423 | 144300 | 10389952100 | 26150 | 26150 | 26200 | 26100 | 679 |
| 282 | 20250423 | 144200 | 10372172450 | 26150 | 26200 | 26250 | 26150 | 949 |
| 283 | 20250423 | 144100 | 10347322500 | 26250 | 26200 | 26250 | 26150 | 585 |
| 284 | 20250423 | 144000 | 10331986700 | 26150 | 26250 | 26250 | 26150 | 843 |
| 285 | 20250423 | 143900 | 10309890350 | 26200 | 26150 | 26250 | 26150 | 600 |
| 286 | 20250423 | 143800 | 10294172750 | 26150 | 26200 | 26250 | 26150 | 1445 |
| 287 | 20250423 | 143700 | 10256330850 | 26150 | 26150 | 26200 | 26150 | 720 |
| 288 | 20250423 | 143600 | 10237468150 | 26150 | 26150 | 26200 | 26150 | 412 |
| 289 | 20250423 | 143500 | 10226675250 | 26200 | 26200 | 26200 | 26150 | 574 |
| 290 | 20250423 | 143400 | 10211638100 | 26150 | 26150 | 26200 | 26150 | 943 |
| 291 | 20250423 | 143300 | 10186949400 | 26200 | 26150 | 26200 | 26150 | 1815 |
| 292 | 20250423 | 143200 | 10139473550 | 26150 | 26150 | 26200 | 26100 | 482 |
| 293 | 20250423 | 143100 | 10126860100 | 26150 | 26200 | 26200 | 26150 | 974 |
| 294 | 20250423 | 143000 | 10101378350 | 26150 | 26150 | 26200 | 26100 | 724 |
| 295 | 20250423 | 142900 | 10082437750 | 26150 | 26100 | 26150 | 26100 | 1488 |
| 296 | 20250423 | 142800 | 10043528050 | 26100 | 26150 | 26150 | 26100 | 1555 |
| 297 | 20250423 | 142700 | 10002916500 | 26150 | 26150 | 26150 | 26150 | 593 |
| 298 | 20250423 | 142600 | 9987409550 | 26150 | 26150 | 26150 | 26100 | 626 |
| 299 | 20250423 | 142500 | 9971050800 | 26150 | 26150 | 26200 | 26100 | 679 |
| 300 | 20250423 | 142400 | 9953291500 | 26150 | 26100 | 26200 | 26050 | 797 |
| 301 | 20250423 | 142300 | 9932451600 | 26150 | 26200 | 26200 | 26050 | 1272 |
| 302 | 20250423 | 142200 | 9899239900 | 26200 | 26200 | 26200 | 26150 | 608 |
| 303 | 20250423 | 142100 | 9883315650 | 26150 | 26200 | 26200 | 26100 | 957 |
| 304 | 20250423 | 142000 | 9858268150 | 26100 | 26150 | 26200 | 26100 | 1444 |
| 305 | 20250423 | 141900 | 9820510850 | 26150 | 26150 | 26200 | 26100 | 675 |
| 306 | 20250423 | 141800 | 9802853450 | 26150 | 26150 | 26200 | 26100 | 374 |
| 307 | 20250423 | 141700 | 9793071950 | 26200 | 26150 | 26200 | 26050 | 1319 |
| 308 | 20250423 | 141600 | 9758584500 | 26150 | 26100 | 26150 | 26100 | 755 |
| 309 | 20250423 | 141500 | 9738851400 | 26100 | 26100 | 26150 | 26050 | 809 |
| 310 | 20250423 | 141400 | 9717724500 | 26100 | 26100 | 26100 | 26050 | 364 |
| 311 | 20250423 | 141300 | 9708232650 | 26100 | 26050 | 26100 | 26000 | 602 |
| 312 | 20250423 | 141200 | 9692538050 | 26000 | 26050 | 26100 | 26000 | 500 |
| 313 | 20250423 | 141100 | 9679506500 | 26050 | 26100 | 26150 | 26050 | 1551 |
| 314 | 20250423 | 141000 | 9639073900 | 26100 | 26050 | 26100 | 26000 | 532 |
| 315 | 20250423 | 140900 | 9625196650 | 26100 | 26050 | 26100 | 26000 | 400 |
| 316 | 20250423 | 140800 | 9614772400 | 26000 | 26000 | 26100 | 26000 | 721 |
| 317 | 20250423 | 140700 | 9595997200 | 26000 | 26000 | 26050 | 26000 | 931 |
| 318 | 20250423 | 140600 | 9571761550 | 26000 | 26050 | 26100 | 26000 | 1627 |
| 319 | 20250423 | 140500 | 9529446750 | 26050 | 26100 | 26100 | 26050 | 1031 |
| 320 | 20250423 | 140400 | 9502578700 | 26100 | 26100 | 26100 | 26050 | 472 |
| 321 | 20250423 | 140300 | 9490263350 | 26100 | 26100 | 26150 | 26050 | 655 |
| 322 | 20250423 | 140200 | 9473160200 | 26100 | 26150 | 26150 | 26100 | 348 |
| 323 | 20250423 | 140100 | 9464062100 | 26150 | 26200 | 26200 | 26100 | 1018 |
| 324 | 20250423 | 140000 | 9437447500 | 26200 | 26150 | 26200 | 26150 | 515 |
| 325 | 20250423 | 135900 | 9423973600 | 26150 | 26150 | 26150 | 26100 | 362 |
| 326 | 20250423 | 135800 | 9414509400 | 26100 | 26100 | 26150 | 26050 | 1109 |
| 327 | 20250423 | 135700 | 9385519000 | 26100 | 26150 | 26150 | 26100 | 714 |
| 328 | 20250423 | 135600 | 9366861700 | 26200 | 26200 | 26200 | 26100 | 382 |
| 329 | 20250423 | 135500 | 9356865300 | 26200 | 26150 | 26200 | 26150 | 663 |
| 330 | 20250423 | 135400 | 9339502650 | 26150 | 26200 | 26200 | 26150 | 657 |
| 331 | 20250423 | 135300 | 9322296350 | 26200 | 26150 | 26200 | 26100 | 814 |
| 332 | 20250423 | 135200 | 9300993950 | 26150 | 26200 | 26200 | 26150 | 788 |
| 333 | 20250423 | 135100 | 9280375900 | 26200 | 26200 | 26200 | 26150 | 561 |
| 334 | 20250423 | 135000 | 9265679700 | 26200 | 26250 | 26250 | 26200 | 624 |
| 335 | 20250423 | 134900 | 9249306550 | 26200 | 26200 | 26250 | 26150 | 674 |
| 336 | 20250423 | 134800 | 9231631050 | 26200 | 26200 | 26250 | 26200 | 763 |
| 337 | 20250423 | 134700 | 9211628850 | 26200 | 26200 | 26250 | 26200 | 276 |
| 338 | 20250423 | 134600 | 9204395900 | 26200 | 26200 | 26200 | 26150 | 1004 |
| 339 | 20250423 | 134500 | 9178114000 | 26200 | 26200 | 26200 | 26150 | 743 |
| 340 | 20250423 | 134400 | 9158668250 | 26200 | 26200 | 26200 | 26100 | 1505 |
| 341 | 20250423 | 134300 | 9119339400 | 26150 | 26150 | 26200 | 26150 | 715 |
| 342 | 20250423 | 134200 | 9100624450 | 26150 | 26150 | 26200 | 26100 | 366 |
| 343 | 20250423 | 134100 | 9091051000 | 26200 | 26200 | 26200 | 26100 | 1269 |
| 344 | 20250423 | 134000 | 9057836600 | 26200 | 26150 | 26200 | 26150 | 436 |
| 345 | 20250423 | 133900 | 9046414050 | 26150 | 26150 | 26200 | 26150 | 543 |
| 346 | 20250423 | 133800 | 9032191400 | 26200 | 26200 | 26200 | 26150 | 793 |
| 347 | 20250423 | 133700 | 9011436750 | 26250 | 26200 | 26250 | 26150 | 771 |
| 348 | 20250423 | 133600 | 8991227950 | 26200 | 26200 | 26200 | 26150 | 628 |
| 349 | 20250423 | 133500 | 8974775000 | 26200 | 26200 | 26200 | 26150 | 544 |
| 350 | 20250423 | 133400 | 8960528550 | 26200 | 26150 | 26250 | 26150 | 1425 |
| 351 | 20250423 | 133300 | 8923182400 | 26150 | 26200 | 26200 | 26150 | 718 |
| 352 | 20250423 | 133200 | 8904375300 | 26200 | 26150 | 26200 | 26150 | 419 |
| 353 | 20250423 | 133100 | 8893414950 | 26150 | 26150 | 26150 | 26100 | 530 |
| 354 | 20250423 | 133000 | 8879555500 | 26150 | 26150 | 26150 | 26000 | 1675 |
| 355 | 20250423 | 132900 | 8835892200 | 26150 | 26000 | 26150 | 26000 | 2637 |
| 356 | 20250423 | 132800 | 8767154850 | 26050 | 26050 | 26050 | 26000 | 797 |
| 357 | 20250423 | 132700 | 8746415350 | 26050 | 26050 | 26100 | 26000 | 1159 |
| 358 | 20250423 | 132600 | 8716210400 | 26050 | 26100 | 26100 | 25950 | 818 |
| 359 | 20250423 | 132500 | 8694900750 | 26100 | 26100 | 26150 | 26000 | 1843 |
| 360 | 20250423 | 132400 | 8646816000 | 26100 | 26150 | 26200 | 26100 | 500 |
| 361 | 20250423 | 132300 | 8633739375 | 26150 | 26100 | 26200 | 26100 | 981 |
| 362 | 20250423 | 132200 | 8608075125 | 26150 | 25950 | 26300 | 25950 | 17961 |
| 363 | 20250423 | 132100 | 8139127325 | 25950 | 25950 | 25950 | 25950 | 852 |
| 364 | 20250423 | 132000 | 8117017925 | 25950 | 25900 | 25950 | 25900 | 1305 |
| 365 | 20250423 | 131900 | 8083155275 | 25900 | 25925 | 25950 | 25900 | 1346 |
| 366 | 20250423 | 131800 | 8048279350 | 25900 | 25800 | 25900 | 25800 | 3796 |
| 367 | 20250423 | 131700 | 7950063300 | 25850 | 25850 | 25850 | 25800 | 943 |
| 368 | 20250423 | 131600 | 7925698950 | 25850 | 25850 | 25900 | 25800 | 494 |
| 369 | 20250423 | 131500 | 7912924700 | 25800 | 25800 | 25850 | 25800 | 198 |
| 370 | 20250423 | 131400 | 7907808950 | 25800 | 25800 | 25800 | 25800 | 467 |
| 371 | 20250423 | 131300 | 7895760350 | 25750 | 25850 | 25900 | 25750 | 505 |
| 372 | 20250423 | 131200 | 7882693650 | 25850 | 25800 | 25850 | 25750 | 710 |
| 373 | 20250423 | 131100 | 7864356200 | 25750 | 25800 | 25850 | 25750 | 496 |
| 374 | 20250423 | 131000 | 7851549500 | 25750 | 25800 | 25800 | 25750 | 526 |
| 375 | 20250423 | 130900 | 7837982450 | 25800 | 25800 | 25800 | 25800 | 512 |
| 376 | 20250423 | 130800 | 7824772850 | 25800 | 25800 | 25800 | 25800 | 69 |
| 377 | 20250423 | 130700 | 7822992650 | 25800 | 25800 | 25900 | 25750 | 2440 |
| 378 | 20250423 | 130600 | 7760037750 | 25800 | 25900 | 25900 | 25800 | 3921 |
| 379 | 20250423 | 130500 | 7658818750 | 25900 | 25900 | 25900 | 25850 | 193 |
| 380 | 20250423 | 130400 | 7653821850 | 25900 | 25900 | 25900 | 25900 | 306 |
| 381 | 20250423 | 130300 | 7645896450 | 25900 | 25900 | 25900 | 25900 | 404 |
| 382 | 20250423 | 130200 | 7635432850 | 25900 | 25900 | 25900 | 25900 | 136 |
| 383 | 20250423 | 130100 | 7631910450 | 25900 | 25900 | 25900 | 25900 | 325 |
| 384 | 20250423 | 130000 | 7623492950 | 25850 | 25900 | 25900 | 25850 | 250 |
| 385 | 20250423 | 125900 | 7617018500 | 25850 | 25850 | 25900 | 25850 | 953 |
| 386 | 20250423 | 125800 | 7592375700 | 25850 | 25850 | 25900 | 25850 | 566 |
| 387 | 20250423 | 125700 | 7577742950 | 25850 | 25900 | 25900 | 25850 | 1156 |
| 388 | 20250423 | 125600 | 7547841250 | 25900 | 25900 | 25900 | 25850 | 645 |
| 389 | 20250423 | 125500 | 7531157900 | 25900 | 25900 | 25950 | 25900 | 835 |
| 390 | 20250423 | 125400 | 7509527350 | 25900 | 25900 | 25900 | 25900 | 339 |
| 391 | 20250423 | 125300 | 7500747250 | 25900 | 25900 | 25900 | 25850 | 319 |
| 392 | 20250423 | 125200 | 7492485400 | 25900 | 25900 | 25900 | 25850 | 291 |
| 393 | 20250423 | 125100 | 7484949000 | 25900 | 25900 | 25900 | 25900 | 165 |
| 394 | 20250423 | 125000 | 7480675500 | 25900 | 25900 | 25900 | 25850 | 365 |
| 395 | 20250423 | 124900 | 7471222500 | 25900 | 25900 | 25900 | 25900 | 375 |
| 396 | 20250423 | 124800 | 7461510000 | 25900 | 25950 | 25950 | 25900 | 145 |
| 397 | 20250423 | 124700 | 7457747400 | 25950 | 25850 | 25950 | 25850 | 237 |
| 398 | 20250423 | 124600 | 7451597700 | 25850 | 25850 | 25950 | 25850 | 321 |
| 399 | 20250423 | 124500 | 7443287200 | 25900 | 25850 | 25900 | 25850 | 486 |
| 400 | 20250423 | 124400 | 7430714600 | 25900 | 25900 | 25900 | 25900 | 272 |
| 401 | 20250423 | 124300 | 7423669800 | 25850 | 25900 | 25900 | 25850 | 227 |
| 402 | 20250423 | 124200 | 7417792500 | 25900 | 25900 | 25950 | 25850 | 350 |
| 403 | 20250423 | 124100 | 7408722000 | 25900 | 25850 | 25900 | 25850 | 182 |
| 404 | 20250423 | 124000 | 7404008900 | 25900 | 25850 | 25900 | 25850 | 515 |
| 405 | 20250423 | 123900 | 7390681550 | 25850 | 25900 | 25900 | 25800 | 261 |
| 406 | 20250423 | 123800 | 7383923450 | 25900 | 25850 | 25900 | 25850 | 382 |
| 407 | 20250423 | 123700 | 7374047350 | 25900 | 25900 | 25900 | 25900 | 340 |
| 408 | 20250423 | 123600 | 7365241350 | 25900 | 25850 | 25900 | 25850 | 1423 |
| 409 | 20250423 | 123500 | 7328452850 | 25900 | 25950 | 25950 | 25850 | 136 |
| 410 | 20250423 | 123400 | 7324928400 | 25950 | 25900 | 25950 | 25900 | 376 |
| 411 | 20250423 | 123300 | 7315182350 | 25900 | 25900 | 25950 | 25850 | 538 |
| 412 | 20250423 | 123200 | 7301236150 | 25900 | 25900 | 25950 | 25900 | 389 |
| 413 | 20250423 | 123100 | 7291154800 | 25950 | 25900 | 25950 | 25900 | 180 |
| 414 | 20250423 | 123000 | 7286486750 | 25950 | 25950 | 25950 | 25900 | 330 |
| 415 | 20250423 | 122900 | 7277927200 | 25950 | 25950 | 25950 | 25850 | 528 |
| 416 | 20250423 | 122800 | 7264246650 | 25900 | 25900 | 25950 | 25900 | 130 |
| 417 | 20250423 | 122700 | 7260878600 | 25900 | 25900 | 25900 | 25900 | 342 |
| 418 | 20250423 | 122600 | 7252020800 | 25900 | 25850 | 25900 | 25850 | 206 |
| 419 | 20250423 | 122500 | 7246686500 | 25850 | 25850 | 25900 | 25850 | 580 |
| 420 | 20250423 | 122400 | 7231684700 | 25850 | 25850 | 25900 | 25850 | 59 |
| 421 | 20250423 | 122300 | 7230158500 | 25850 | 25850 | 25900 | 25800 | 474 |
| 422 | 20250423 | 122200 | 7217890150 | 25850 | 25850 | 25900 | 25850 | 205 |
| 423 | 20250423 | 122100 | 7212583500 | 25850 | 25950 | 26000 | 25850 | 474 |
| 424 | 20250423 | 122000 | 7200293200 | 25950 | 25950 | 25950 | 25900 | 333 |
| 425 | 20250423 | 121900 | 7191659050 | 25950 | 25900 | 26000 | 25900 | 601 |
| 426 | 20250423 | 121800 | 7176073900 | 25900 | 25950 | 25950 | 25900 | 168 |
| 427 | 20250423 | 121700 | 7171720600 | 25950 | 25900 | 25950 | 25850 | 306 |
| 428 | 20250423 | 121600 | 7163785500 | 25900 | 25900 | 25950 | 25850 | 295 |
| 429 | 20250423 | 121500 | 7156143150 | 25950 | 25850 | 25950 | 25850 | 382 |
| 430 | 20250423 | 121400 | 7146248300 | 25800 | 25850 | 25850 | 25800 | 221 |
| 431 | 20250423 | 121300 | 7140537950 | 25850 | 25900 | 25900 | 25850 | 377 |
| 432 | 20250423 | 121200 | 7130774650 | 25850 | 25900 | 25950 | 25850 | 293 |
| 433 | 20250423 | 121100 | 7123187150 | 25850 | 25850 | 25900 | 25850 | 203 |
| 434 | 20250423 | 121000 | 7117930200 | 25850 | 25900 | 25900 | 25850 | 803 |
| 435 | 20250423 | 120900 | 7097160650 | 25900 | 25900 | 25950 | 25850 | 370 |
| 436 | 20250423 | 120800 | 7087566950 | 25900 | 25900 | 25900 | 25900 | 114 |
| 437 | 20250423 | 120700 | 7084614350 | 25900 | 25850 | 25900 | 25850 | 285 |
| 438 | 20250423 | 120600 | 7077235400 | 25900 | 25900 | 25900 | 25900 | 268 |
| 439 | 20250423 | 120500 | 7070294200 | 25900 | 25850 | 25950 | 25850 | 551 |
| 440 | 20250423 | 120400 | 7056022300 | 25850 | 25900 | 25950 | 25850 | 519 |
| 441 | 20250423 | 120300 | 7042593100 | 26000 | 25900 | 26000 | 25900 | 196 |
| 442 | 20250423 | 120200 | 7037505900 | 25900 | 25900 | 25950 | 25900 | 290 |
| 443 | 20250423 | 120100 | 7029981700 | 25950 | 25950 | 25950 | 25850 | 190 |
| 444 | 20250423 | 120000 | 7025054150 | 25950 | 25900 | 25950 | 25900 | 250 |
| 445 | 20250423 | 115900 | 7018570750 | 25900 | 25950 | 25950 | 25900 | 456 |
| 446 | 20250423 | 115800 | 7006744900 | 25900 | 25900 | 25950 | 25900 | 339 |
| 447 | 20250423 | 115700 | 6997956200 | 25900 | 25900 | 25950 | 25850 | 582 |
| 448 | 20250423 | 115600 | 6982870800 | 25900 | 25900 | 25950 | 25850 | 816 |
| 449 | 20250423 | 115500 | 6961727800 | 25900 | 25950 | 25950 | 25850 | 422 |
| 450 | 20250423 | 115400 | 6950779000 | 25950 | 25950 | 25950 | 25900 | 385 |
| 451 | 20250423 | 115300 | 6940792100 | 25950 | 25950 | 25950 | 25850 | 437 |
| 452 | 20250423 | 115200 | 6929461050 | 25900 | 25850 | 25950 | 25850 | 287 |
| 453 | 20250423 | 115100 | 6922024600 | 25950 | 25850 | 25950 | 25850 | 432 |
| 454 | 20250423 | 115000 | 6910843650 | 25850 | 25850 | 25850 | 25850 | 315 |
| 455 | 20250423 | 114900 | 6902700900 | 25850 | 25900 | 25950 | 25800 | 807 |
| 456 | 20250423 | 114800 | 6881819050 | 25900 | 25850 | 25900 | 25800 | 383 |
| 457 | 20250423 | 114700 | 6871915000 | 25800 | 25850 | 25900 | 25800 | 307 |
| 458 | 20250423 | 114600 | 6863971500 | 25850 | 25850 | 25900 | 25850 | 436 |
| 459 | 20250423 | 114500 | 6852684700 | 25850 | 25850 | 25900 | 25850 | 440 |
| 460 | 20250423 | 114400 | 6841304000 | 25900 | 25800 | 25900 | 25800 | 234 |
| 461 | 20250423 | 114300 | 6835247000 | 25850 | 25900 | 25950 | 25850 | 510 |
| 462 | 20250423 | 114200 | 6822041500 | 25900 | 25850 | 25950 | 25800 | 495 |
| 463 | 20250423 | 114100 | 6809223050 | 25900 | 25900 | 25900 | 25900 | 259 |
| 464 | 20250423 | 114000 | 6802514950 | 25900 | 25900 | 25900 | 25800 | 578 |
| 465 | 20250423 | 113900 | 6787556400 | 25850 | 25900 | 25900 | 25850 | 368 |
| 466 | 20250423 | 113800 | 6778026400 | 25900 | 25950 | 25950 | 25850 | 362 |
| 467 | 20250423 | 113700 | 6768644700 | 25950 | 25900 | 25950 | 25850 | 433 |
| 468 | 20250423 | 113600 | 6757424350 | 25900 | 25850 | 25900 | 25850 | 597 |
| 469 | 20250423 | 113500 | 6741979500 | 25900 | 25900 | 25950 | 25850 | 503 |
| 470 | 20250423 | 113400 | 6728951100 | 25900 | 25850 | 25950 | 25850 | 398 |
| 471 | 20250423 | 113300 | 6718648500 | 25900 | 25850 | 25950 | 25850 | 372 |
| 472 | 20250423 | 113200 | 6708999850 | 25850 | 25850 | 25900 | 25800 | 512 |
| 473 | 20250423 | 113100 | 6695752600 | 25800 | 25900 | 25900 | 25800 | 254 |
| 474 | 20250423 | 113000 | 6689183750 | 25900 | 25800 | 25900 | 25800 | 380 |
| 475 | 20250423 | 112900 | 6679343950 | 25800 | 25800 | 25900 | 25800 | 523 |
| 476 | 20250423 | 112800 | 6665821650 | 25800 | 25800 | 25900 | 25800 | 675 |
| 477 | 20250423 | 112700 | 6648383950 | 25800 | 25850 | 25900 | 25800 | 834 |
| 478 | 20250423 | 112600 | 6626819900 | 25850 | 25850 | 25850 | 25750 | 400 |
| 479 | 20250423 | 112500 | 6616495000 | 25750 | 25800 | 25850 | 25750 | 701 |
| 480 | 20250423 | 112400 | 6598417950 | 25850 | 25850 | 25850 | 25800 | 190 |
| 481 | 20250423 | 112300 | 6593508850 | 25800 | 25800 | 25850 | 25800 | 422 |
| 482 | 20250423 | 112200 | 6582604050 | 25800 | 25800 | 25850 | 25800 | 402 |
| 483 | 20250423 | 112100 | 6572219250 | 25800 | 25800 | 25800 | 25750 | 492 |
| 484 | 20250423 | 112000 | 6559526000 | 25750 | 25700 | 25800 | 25700 | 278 |
| 485 | 20250423 | 111900 | 6552361300 | 25800 | 25800 | 25800 | 25750 | 385 |
| 486 | 20250423 | 111800 | 6542428350 | 25800 | 25650 | 25800 | 25650 | 537 |
| 487 | 20250423 | 111700 | 6528613350 | 25650 | 25700 | 25750 | 25650 | 342 |
| 488 | 20250423 | 111600 | 6519819750 | 25700 | 25700 | 25700 | 25650 | 1042 |
| 489 | 20250423 | 111500 | 6493081550 | 25700 | 25750 | 25800 | 25700 | 2450 |
| 490 | 20250423 | 111400 | 6430070650 | 25750 | 25800 | 25800 | 25750 | 288 |
| 491 | 20250423 | 111300 | 6422645500 | 25800 | 25800 | 25800 | 25750 | 439 |
| 492 | 20250423 | 111200 | 6411328550 | 25800 | 25800 | 25850 | 25800 | 369 |
| 493 | 20250423 | 111100 | 6401793550 | 25850 | 25800 | 25850 | 25800 | 600 |
| 494 | 20250423 | 111000 | 6386312150 | 25800 | 25800 | 25800 | 25750 | 195 |
| 495 | 20250423 | 110900 | 6381282150 | 25800 | 25800 | 25800 | 25750 | 592 |
| 496 | 20250423 | 110800 | 6366012850 | 25800 | 25800 | 25800 | 25750 | 1192 |
| 497 | 20250423 | 110700 | 6335301600 | 25800 | 25750 | 25800 | 25750 | 278 |
| 498 | 20250423 | 110600 | 6328135175 | 25800 | 25700 | 25800 | 25700 | 391 |
| 499 | 20250423 | 110500 | 6318047575 | 25800 | 25800 | 25800 | 25750 | 1229 |
| 500 | 20250423 | 110400 | 6286371075 | 25850 | 25850 | 25850 | 25800 | 492 |
| 501 | 20250423 | 110300 | 6273653575 | 25800 | 25850 | 25900 | 25800 | 2246 |
| 502 | 20250423 | 110200 | 6215670925 | 25850 | 25850 | 25900 | 25850 | 485 |
| 503 | 20250423 | 110100 | 6203129775 | 25850 | 25800 | 25900 | 25800 | 833 |
| 504 | 20250423 | 110000 | 6181595875 | 25800 | 25850 | 25900 | 25800 | 738 |
| 505 | 20250423 | 105900 | 6162525875 | 25900 | 25850 | 25900 | 25850 | 238 |
| 506 | 20250423 | 105800 | 6156363775 | 25850 | 25900 | 25900 | 25850 | 447 |
| 507 | 20250423 | 105700 | 6144796875 | 25900 | 25800 | 25900 | 25800 | 292 |
| 508 | 20250423 | 105600 | 6137248575 | 25900 | 25800 | 25900 | 25800 | 411 |
| 509 | 20250423 | 105500 | 6126619075 | 25850 | 25850 | 25850 | 25750 | 791 |
| 510 | 20250423 | 105400 | 6106203675 | 25800 | 25850 | 25850 | 25700 | 9854 |
| 511 | 20250423 | 105300 | 5852781025 | 25850 | 25850 | 25850 | 25850 | 55 |
| 512 | 20250423 | 105200 | 5851359275 | 25850 | 25850 | 25850 | 25800 | 611 |
| 513 | 20250423 | 105100 | 5835566525 | 25850 | 25850 | 25850 | 25800 | 644 |
| 514 | 20250423 | 105000 | 5818935075 | 25800 | 25800 | 25800 | 25775 | 514 |
| 515 | 20250423 | 104900 | 5805674000 | 25750 | 25750 | 25800 | 25750 | 1441 |
| 516 | 20250423 | 104800 | 5768544150 | 25800 | 25800 | 25850 | 25800 | 871 |
| 517 | 20250423 | 104700 | 5746061500 | 25900 | 25800 | 25900 | 25800 | 240 |
| 518 | 20250423 | 104600 | 5739850800 | 25900 | 25850 | 25900 | 25850 | 374 |
| 519 | 20250423 | 104500 | 5730171700 | 25850 | 25850 | 25900 | 25800 | 330 |
| 520 | 20250423 | 104400 | 5721641150 | 25850 | 25850 | 25850 | 25800 | 579 |
| 521 | 20250423 | 104300 | 5706679000 | 25800 | 25800 | 25850 | 25800 | 207 |
| 522 | 20250423 | 104200 | 5701329600 | 25800 | 25850 | 25850 | 25800 | 502 |
| 523 | 20250423 | 104100 | 5688363850 | 25850 | 25800 | 25850 | 25800 | 489 |
| 524 | 20250423 | 104000 | 5675725100 | 25850 | 25850 | 25900 | 25850 | 331 |
| 525 | 20250423 | 103900 | 5667166250 | 25850 | 25850 | 25850 | 25850 | 324 |
| 526 | 20250423 | 103800 | 5658790850 | 25850 | 25850 | 25850 | 25800 | 1040 |
| 527 | 20250423 | 103700 | 5631937175 | 25850 | 25850 | 25900 | 25850 | 381 |
| 528 | 20250423 | 103600 | 5622080300 | 25900 | 25900 | 25900 | 25850 | 688 |
| 529 | 20250423 | 103500 | 5604280675 | 25900 | 25900 | 25900 | 25850 | 388 |
| 530 | 20250423 | 103400 | 5594234675 | 25900 | 25900 | 25950 | 25900 | 771 |
| 531 | 20250423 | 103300 | 5574251325 | 25950 | 25900 | 25950 | 25900 | 152 |
| 532 | 20250423 | 103200 | 5570307225 | 25900 | 25950 | 25950 | 25850 | 1292 |
| 533 | 20250423 | 103100 | 5536838725 | 26000 | 25950 | 26000 | 25900 | 342 |
| 534 | 20250423 | 103000 | 5527960775 | 25950 | 26000 | 26000 | 25850 | 1181 |
| 535 | 20250423 | 102900 | 5497373725 | 26000 | 26000 | 26050 | 25950 | 1882 |
| 536 | 20250423 | 102800 | 5448460325 | 26000 | 26000 | 26050 | 25950 | 782 |
| 537 | 20250423 | 102700 | 5428118575 | 26000 | 26000 | 26000 | 25950 | 673 |
| 538 | 20250423 | 102600 | 5410632075 | 26000 | 26000 | 26000 | 25950 | 247 |
| 539 | 20250423 | 102500 | 5404210125 | 25950 | 25950 | 26000 | 25900 | 493 |
| 540 | 20250423 | 102400 | 5391409475 | 25950 | 25950 | 26000 | 25900 | 429 |
| 541 | 20250423 | 102300 | 5380270375 | 25950 | 25900 | 26000 | 25900 | 402 |
| 542 | 20250423 | 102200 | 5369835625 | 25950 | 25900 | 25950 | 25900 | 424 |
| 543 | 20250423 | 102100 | 5358832875 | 25900 | 25900 | 25950 | 25850 | 2388 |
| 544 | 20250423 | 102000 | 5297053175 | 25950 | 26000 | 26000 | 25900 | 1950 |
| 545 | 20250423 | 101900 | 5246506625 | 26000 | 26000 | 26000 | 25950 | 562 |
| 546 | 20250423 | 101800 | 5231902225 | 26000 | 25950 | 26000 | 25950 | 724 |
| 547 | 20250423 | 101700 | 5213101225 | 25950 | 26000 | 26000 | 25950 | 1780 |
| 548 | 20250423 | 101600 | 5166878950 | 26000 | 26000 | 26000 | 25950 | 457 |
| 549 | 20250423 | 101500 | 5154998925 | 25950 | 26000 | 26000 | 25950 | 912 |
| 550 | 20250423 | 101400 | 5131312025 | 25950 | 25900 | 25950 | 25900 | 6101 |
| 551 | 20250423 | 101300 | 4973249250 | 25900 | 26000 | 26000 | 25850 | 1105 |
| 552 | 20250423 | 101200 | 4944617500 | 26000 | 25950 | 26000 | 25900 | 982 |
| 553 | 20250423 | 101100 | 4919121500 | 25900 | 25950 | 26000 | 25900 | 849 |
| 554 | 20250423 | 101000 | 4897098450 | 25950 | 25950 | 26000 | 25900 | 484 |
| 555 | 20250423 | 100900 | 4884538375 | 25950 | 25950 | 25950 | 25900 | 892 |
| 556 | 20250423 | 100800 | 4861404675 | 25950 | 25900 | 25950 | 25900 | 861 |
| 557 | 20250423 | 100700 | 4839091800 | 25900 | 25950 | 25950 | 25850 | 710 |
| 558 | 20250423 | 100600 | 4820693675 | 25950 | 25950 | 25950 | 25900 | 389 |
| 559 | 20250423 | 100500 | 4810611325 | 25900 | 25900 | 25950 | 25900 | 497 |
| 560 | 20250423 | 100400 | 4797730925 | 25950 | 25900 | 25950 | 25850 | 781 |
| 561 | 20250423 | 100300 | 4777495575 | 25950 | 25900 | 25950 | 25850 | 423 |
| 562 | 20250423 | 100200 | 4766538550 | 25900 | 25850 | 25900 | 25800 | 988 |
| 563 | 20250423 | 100100 | 4740975725 | 25850 | 25850 | 25850 | 25800 | 1382 |
| 564 | 20250423 | 100000 | 4705289600 | 25850 | 25850 | 25850 | 25800 | 870 |
| 565 | 20250423 | 095900 | 4682800150 | 25800 | 25850 | 25850 | 25800 | 1617 |
| 566 | 20250423 | 095800 | 4641054975 | 25900 | 25825 | 25900 | 25800 | 1178 |
| 567 | 20250423 | 095700 | 4610633100 | 25850 | 25900 | 25900 | 25800 | 1465 |
| 568 | 20250423 | 095600 | 4572757200 | 25900 | 25900 | 25900 | 25850 | 640 |
| 569 | 20250423 | 095500 | 4556190925 | 25850 | 25900 | 25950 | 25850 | 1530 |
| 570 | 20250423 | 095400 | 4516561475 | 25950 | 25950 | 25950 | 25900 | 780 |
| 571 | 20250423 | 095300 | 4496321650 | 25950 | 25900 | 25950 | 25900 | 552 |
| 572 | 20250423 | 095200 | 4482003025 | 25950 | 26000 | 26000 | 25900 | 802 |
| 573 | 20250423 | 095100 | 4461186325 | 26000 | 25950 | 26000 | 25900 | 986 |
| 574 | 20250423 | 095000 | 4435612350 | 25950 | 26000 | 26000 | 25950 | 1415 |
| 575 | 20250423 | 094900 | 4398865350 | 26000 | 25950 | 26000 | 25950 | 585 |
| 576 | 20250423 | 094800 | 4383656300 | 25950 | 26100 | 26100 | 25950 | 1750 |
| 577 | 20250423 | 094700 | 4338108575 | 26100 | 26050 | 26100 | 26000 | 603 |
| 578 | 20250423 | 094600 | 4322397400 | 26050 | 26050 | 26100 | 26050 | 744 |
| 579 | 20250423 | 094500 | 4303005600 | 26025 | 26000 | 26050 | 26000 | 611 |
| 580 | 20250423 | 094400 | 4287094125 | 26000 | 25950 | 26050 | 25950 | 1192 |
| 581 | 20250423 | 094300 | 4256097075 | 25950 | 26000 | 26050 | 25950 | 1448 |
| 582 | 20250423 | 094200 | 4218486375 | 26000 | 26050 | 26050 | 26000 | 574 |
| 583 | 20250423 | 094100 | 4203541300 | 26000 | 26000 | 26050 | 26000 | 1205 |
| 584 | 20250423 | 094000 | 4172189925 | 26050 | 26050 | 26050 | 26000 | 1884 |
| 585 | 20250423 | 093900 | 4123125925 | 26000 | 26100 | 26100 | 26000 | 1855 |
| 586 | 20250423 | 093800 | 4074843550 | 26100 | 26050 | 26150 | 26050 | 1341 |
| 587 | 20250423 | 093700 | 4039854350 | 26050 | 26050 | 26100 | 26050 | 1164 |
| 588 | 20250423 | 093600 | 4009485750 | 26050 | 26050 | 26150 | 26050 | 2242 |
| 589 | 20250423 | 093500 | 3951000325 | 26050 | 26050 | 26150 | 26050 | 2479 |
| 590 | 20250423 | 093400 | 3886351125 | 26050 | 26050 | 26150 | 26050 | 1327 |
| 591 | 20250423 | 093300 | 3851720775 | 26100 | 26150 | 26150 | 26050 | 1730 |
| 592 | 20250423 | 093200 | 3806548850 | 26100 | 26150 | 26150 | 26000 | 4340 |
| 593 | 20250423 | 093100 | 3693459400 | 26150 | 26150 | 26200 | 26100 | 2544 |
| 594 | 20250423 | 093000 | 3626886100 | 26150 | 26100 | 26150 | 26100 | 1016 |
| 595 | 20250423 | 092900 | 3600324675 | 26100 | 26050 | 26150 | 26000 | 1438 |
| 596 | 20250423 | 092800 | 3562806450 | 26050 | 26050 | 26100 | 26000 | 1302 |
| 597 | 20250423 | 092700 | 3528866450 | 26050 | 26100 | 26100 | 25950 | 11481 |
| 598 | 20250423 | 092600 | 3230550075 | 26050 | 26150 | 26150 | 26050 | 2017 |
| 599 | 20250423 | 092500 | 3177854225 | 26100 | 26050 | 26150 | 26000 | 3381 |
| 600 | 20250423 | 092400 | 3089709775 | 26050 | 26100 | 26150 | 26050 | 2497 |
| 601 | 20250423 | 092300 | 3024509950 | 26100 | 26050 | 26200 | 26050 | 4759 |
| 602 | 20250423 | 092200 | 2900180500 | 26050 | 25950 | 26100 | 25900 | 3521 |
| 603 | 20250423 | 092100 | 2808503475 | 25950 | 25950 | 26000 | 25900 | 769 |
| 604 | 20250423 | 092000 | 2788548775 | 25950 | 25900 | 25950 | 25850 | 1519 |
| 605 | 20250423 | 091900 | 2749179675 | 25900 | 25900 | 26000 | 25850 | 4169 |
| 606 | 20250423 | 091800 | 2641181225 | 25850 | 25800 | 25900 | 25800 | 1012 |
| 607 | 20250423 | 091700 | 2615042675 | 25800 | 25700 | 25800 | 25700 | 2475 |
| 608 | 20250423 | 091600 | 2551271575 | 25700 | 25700 | 25800 | 25650 | 3477 |
| 609 | 20250423 | 091500 | 2461795325 | 25750 | 25800 | 25800 | 25650 | 8639 |
| 610 | 20250423 | 091400 | 2239367675 | 25800 | 25900 | 25950 | 25800 | 4531 |
| 611 | 20250423 | 091300 | 2122283375 | 25900 | 25850 | 25950 | 25850 | 1328 |
| 612 | 20250423 | 091200 | 2087891375 | 25900 | 25950 | 25950 | 25850 | 3188 |
| 613 | 20250423 | 091100 | 2005342275 | 26000 | 25900 | 26000 | 25850 | 2886 |
| 614 | 20250423 | 091000 | 1930568075 | 25900 | 25900 | 25900 | 25800 | 3017 |
| 615 | 20250423 | 090900 | 1852494775 | 25850 | 25900 | 25950 | 25800 | 3404 |
| 616 | 20250423 | 090800 | 1764396125 | 25950 | 25950 | 26000 | 25900 | 2516 |
| 617 | 20250423 | 090700 | 1699136025 | 25950 | 26100 | 26150 | 25950 | 7303 |
| 618 | 20250423 | 090600 | 1509036925 | 26100 | 26250 | 26250 | 26100 | 2469 |
| 619 | 20250423 | 090500 | 1444477975 | 26250 | 26250 | 26300 | 26200 | 1352 |
| 620 | 20250423 | 090400 | 1408967625 | 26250 | 26200 | 26350 | 26150 | 4685 |
| 621 | 20250423 | 090300 | 1286131275 | 26200 | 26350 | 26400 | 26200 | 4291 |
| 622 | 20250423 | 090200 | 1173375875 | 26350 | 26450 | 26550 | 26350 | 6906 |
| 623 | 20250423 | 090100 | 990663250 | 26400 | 26350 | 26500 | 26350 | 12825 |
| 624 | 20250423 | 090000 | 651970700 | 26350 | 26350 | 26450 | 26200 | 24755 |