29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 190300 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 6883 |
| 3 | 20250425 | 190200 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20250425 | 190100 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20250425 | 190000 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20250425 | 185900 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20250425 | 185800 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20250425 | 185700 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20250425 | 185600 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20250425 | 185500 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20250425 | 185400 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20250425 | 185300 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20250425 | 185200 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20250425 | 185100 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20250425 | 185000 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20250425 | 184900 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20250425 | 184800 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20250425 | 184700 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20250425 | 184600 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20250425 | 184500 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20250425 | 184400 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20250425 | 184300 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20250425 | 184200 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20250425 | 184100 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20250425 | 184000 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20250425 | 183900 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20250425 | 183800 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20250425 | 183700 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20250425 | 183600 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20250425 | 183500 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20250425 | 183400 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20250425 | 183300 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 6883 |
| 33 | 20250425 | 183200 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20250425 | 183100 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20250425 | 183000 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20250425 | 182900 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20250425 | 182800 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20250425 | 182700 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20250425 | 182600 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20250425 | 182500 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20250425 | 182400 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20250425 | 182300 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20250425 | 182200 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20250425 | 182100 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20250425 | 182000 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20250425 | 181900 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20250425 | 181800 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20250425 | 181700 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20250425 | 181600 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20250425 | 181500 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20250425 | 181400 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20250425 | 181300 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20250425 | 181200 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20250425 | 181100 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20250425 | 181000 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20250425 | 180900 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20250425 | 180800 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20250425 | 180700 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20250425 | 180600 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20250425 | 180500 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20250425 | 180400 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20250425 | 180300 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 6883 |
| 63 | 20250425 | 180200 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20250425 | 180100 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20250425 | 180000 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20250425 | 175900 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20250425 | 175800 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20250425 | 175700 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20250425 | 175600 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20250425 | 175500 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20250425 | 175400 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20250425 | 175300 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20250425 | 175200 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20250425 | 175100 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20250425 | 175000 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20250425 | 174900 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20250425 | 174800 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20250425 | 174700 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20250425 | 174600 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20250425 | 174500 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20250425 | 174400 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20250425 | 174300 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20250425 | 174200 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20250425 | 174100 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20250425 | 174000 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20250425 | 173900 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20250425 | 173800 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20250425 | 173700 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20250425 | 173600 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20250425 | 173500 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20250425 | 173400 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20250425 | 173300 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 6883 |
| 93 | 20250425 | 173200 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20250425 | 173100 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20250425 | 173000 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20250425 | 172900 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20250425 | 172800 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20250425 | 172700 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20250425 | 172600 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20250425 | 172500 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20250425 | 172400 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20250425 | 172300 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20250425 | 172200 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20250425 | 172100 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20250425 | 172000 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20250425 | 171900 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20250425 | 171800 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20250425 | 171700 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20250425 | 171600 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20250425 | 171500 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20250425 | 171400 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20250425 | 171300 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20250425 | 171200 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20250425 | 171100 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20250425 | 171000 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20250425 | 170900 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20250425 | 170800 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20250425 | 170700 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20250425 | 170600 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20250425 | 170500 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20250425 | 170400 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20250425 | 170300 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 6883 |
| 123 | 20250425 | 170200 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20250425 | 170100 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20250425 | 170000 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20250425 | 165900 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20250425 | 165800 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20250425 | 165700 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20250425 | 165600 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20250425 | 165500 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20250425 | 165400 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20250425 | 165300 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20250425 | 165200 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20250425 | 165100 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20250425 | 165000 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20250425 | 164900 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20250425 | 164800 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20250425 | 164700 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20250425 | 164600 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20250425 | 164500 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20250425 | 164400 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20250425 | 164300 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20250425 | 164200 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20250425 | 164100 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20250425 | 164000 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20250425 | 163900 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20250425 | 163800 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20250425 | 163700 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20250425 | 163600 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20250425 | 163500 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20250425 | 163400 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20250425 | 163300 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 6883 |
| 153 | 20250425 | 163200 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20250425 | 163100 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20250425 | 163000 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20250425 | 162900 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20250425 | 162800 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20250425 | 162700 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20250425 | 162600 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20250425 | 162500 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20250425 | 162400 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20250425 | 162300 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20250425 | 162200 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20250425 | 162100 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20250425 | 162000 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20250425 | 161900 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20250425 | 161800 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20250425 | 161700 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20250425 | 161600 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20250425 | 161500 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20250425 | 161400 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20250425 | 161300 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20250425 | 161200 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20250425 | 161100 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20250425 | 161000 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20250425 | 160900 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20250425 | 160800 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20250425 | 160700 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20250425 | 160600 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20250425 | 160500 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20250425 | 160400 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20250425 | 160300 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 6883 |
| 183 | 20250425 | 160200 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20250425 | 160100 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20250425 | 160000 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20250425 | 155900 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20250425 | 155800 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20250425 | 155700 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20250425 | 155600 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20250425 | 155500 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20250425 | 155400 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20250425 | 155300 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20250425 | 155200 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20250425 | 155100 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20250425 | 155000 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20250425 | 154900 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20250425 | 154800 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20250425 | 154700 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20250425 | 154600 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20250425 | 154500 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20250425 | 154400 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20250425 | 154300 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20250425 | 154200 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20250425 | 154100 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20250425 | 154000 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20250425 | 153900 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20250425 | 153800 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20250425 | 153700 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20250425 | 153600 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20250425 | 153500 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20250425 | 153400 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 212 | 20250425 | 153300 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 6883 |
| 213 | 20250425 | 153200 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20250425 | 153100 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20250425 | 153000 | 1004239315 | 3800 | 3800 | 3800 | 3800 | 6883 |
| 216 | 20250425 | 152900 | 978083915 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20250425 | 152800 | 978083915 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20250425 | 152700 | 978083915 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20250425 | 152600 | 978083915 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20250425 | 152500 | 978083915 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20250425 | 152400 | 978083915 | 3800 | 3800 | 3800 | 3800 | 0 |
| 222 | 20250425 | 152300 | 978083915 | 3800 | 3800 | 3800 | 3800 | 0 |
| 223 | 20250425 | 152200 | 978083915 | 3800 | 3800 | 3800 | 3800 | 0 |
| 224 | 20250425 | 152100 | 978083915 | 3800 | 3800 | 3800 | 3800 | 0 |
| 225 | 20250425 | 152000 | 978083915 | 3800 | 3800 | 3800 | 3800 | 0 |
| 226 | 20250425 | 151900 | 978083915 | 3800 | 3795 | 3800 | 3795 | 595 |
| 227 | 20250425 | 151800 | 975825275 | 3795 | 3795 | 3795 | 3790 | 952 |
| 228 | 20250425 | 151700 | 972216420 | 3795 | 3790 | 3795 | 3790 | 377 |
| 229 | 20250425 | 151600 | 970787210 | 3790 | 3805 | 3805 | 3780 | 2511 |
| 230 | 20250425 | 151500 | 961272895 | 3805 | 3800 | 3805 | 3800 | 833 |
| 231 | 20250425 | 151400 | 958103970 | 3800 | 3790 | 3800 | 3785 | 639 |
| 232 | 20250425 | 151300 | 955677630 | 3785 | 3800 | 3800 | 3785 | 1750 |
| 233 | 20250425 | 151200 | 949036495 | 3795 | 3795 | 3800 | 3790 | 689 |
| 234 | 20250425 | 151100 | 946421420 | 3795 | 3795 | 3805 | 3795 | 903 |
| 235 | 20250425 | 151000 | 942990070 | 3795 | 3795 | 3800 | 3785 | 726 |
| 236 | 20250425 | 150900 | 940234330 | 3790 | 3800 | 3800 | 3785 | 871 |
| 237 | 20250425 | 150800 | 936926730 | 3795 | 3790 | 3800 | 3785 | 712 |
| 238 | 20250425 | 150700 | 934223700 | 3795 | 3790 | 3800 | 3790 | 658 |
| 239 | 20250425 | 150600 | 931724665 | 3790 | 3785 | 3800 | 3785 | 805 |
| 240 | 20250425 | 150500 | 928667325 | 3795 | 3805 | 3805 | 3795 | 865 |
| 241 | 20250425 | 150400 | 925378010 | 3805 | 3810 | 3810 | 3795 | 1327 |
| 242 | 20250425 | 150300 | 920327895 | 3810 | 3805 | 3810 | 3800 | 714 |
| 243 | 20250425 | 150200 | 917610365 | 3800 | 3805 | 3810 | 3795 | 731 |
| 244 | 20250425 | 150100 | 914829970 | 3800 | 3795 | 3810 | 3790 | 683 |
| 245 | 20250425 | 150000 | 912235410 | 3800 | 3805 | 3815 | 3795 | 1668 |
| 246 | 20250425 | 145900 | 905884255 | 3800 | 3800 | 3810 | 3785 | 1060 |
| 247 | 20250425 | 145800 | 901851195 | 3795 | 3800 | 3810 | 3790 | 767 |
| 248 | 20250425 | 145700 | 898936080 | 3800 | 3795 | 3805 | 3790 | 758 |
| 249 | 20250425 | 145600 | 896055130 | 3795 | 3800 | 3805 | 3790 | 950 |
| 250 | 20250425 | 145500 | 892446810 | 3795 | 3800 | 3805 | 3790 | 1644 |
| 251 | 20250425 | 145400 | 886203200 | 3795 | 3810 | 3810 | 3795 | 1697 |
| 252 | 20250425 | 145300 | 879753665 | 3805 | 3810 | 3810 | 3800 | 700 |
| 253 | 20250425 | 145200 | 877090050 | 3800 | 3815 | 3815 | 3800 | 1117 |
| 254 | 20250425 | 145100 | 872833825 | 3815 | 3805 | 3815 | 3800 | 893 |
| 255 | 20250425 | 145000 | 869431675 | 3805 | 3815 | 3815 | 3805 | 1055 |
| 256 | 20250425 | 144900 | 865409690 | 3810 | 3810 | 3810 | 3805 | 604 |
| 257 | 20250425 | 144800 | 863108800 | 3805 | 3810 | 3815 | 3800 | 780 |
| 258 | 20250425 | 144700 | 860137575 | 3810 | 3805 | 3815 | 3805 | 1006 |
| 259 | 20250425 | 144600 | 856305345 | 3795 | 3805 | 3810 | 3795 | 766 |
| 260 | 20250425 | 144500 | 853389145 | 3805 | 3800 | 3815 | 3800 | 1185 |
| 261 | 20250425 | 144400 | 848876130 | 3805 | 3800 | 3805 | 3785 | 540 |
| 262 | 20250425 | 144300 | 846825015 | 3800 | 3800 | 3810 | 3790 | 1618 |
| 263 | 20250425 | 144200 | 840680160 | 3800 | 3815 | 3815 | 3790 | 3254 |
| 264 | 20250425 | 144100 | 828324630 | 3810 | 3815 | 3815 | 3805 | 786 |
| 265 | 20250425 | 144000 | 825327870 | 3810 | 3810 | 3815 | 3805 | 792 |
| 266 | 20250425 | 143900 | 822308370 | 3805 | 3810 | 3810 | 3800 | 926 |
| 267 | 20250425 | 143800 | 818783630 | 3810 | 3810 | 3815 | 3805 | 1211 |
| 268 | 20250425 | 143700 | 814170240 | 3810 | 3810 | 3815 | 3800 | 828 |
| 269 | 20250425 | 143600 | 811016165 | 3805 | 3805 | 3815 | 3805 | 828 |
| 270 | 20250425 | 143500 | 807860530 | 3805 | 3800 | 3810 | 3800 | 890 |
| 271 | 20250425 | 143400 | 804471650 | 3800 | 3805 | 3810 | 3800 | 1089 |
| 272 | 20250425 | 143300 | 800324290 | 3810 | 3805 | 3810 | 3790 | 1863 |
| 273 | 20250425 | 143200 | 793246469 | 3805 | 3815 | 3815 | 3805 | 768 |
| 274 | 20250425 | 143100 | 790317584 | 3810 | 3810 | 3815 | 3805 | 1648 |
| 275 | 20250425 | 143000 | 784037764 | 3805 | 3800 | 3820 | 3800 | 906 |
| 276 | 20250425 | 142900 | 780585084 | 3790 | 3805 | 3815 | 3790 | 1209 |
| 277 | 20250425 | 142800 | 775980259 | 3810 | 3815 | 3820 | 3810 | 1281 |
| 278 | 20250425 | 142700 | 771093909 | 3815 | 3815 | 3820 | 3805 | 962 |
| 279 | 20250425 | 142600 | 767425939 | 3815 | 3810 | 3815 | 3810 | 918 |
| 280 | 20250425 | 142500 | 763925449 | 3810 | 3805 | 3815 | 3800 | 953 |
| 281 | 20250425 | 142400 | 760297019 | 3810 | 3800 | 3815 | 3800 | 981 |
| 282 | 20250425 | 142300 | 756560609 | 3800 | 3815 | 3815 | 3800 | 976 |
| 283 | 20250425 | 142200 | 752842649 | 3815 | 3820 | 3825 | 3810 | 1386 |
| 284 | 20250425 | 142100 | 747551774 | 3820 | 3815 | 3820 | 3805 | 842 |
| 285 | 20250425 | 142000 | 744340519 | 3815 | 3820 | 3820 | 3810 | 1055 |
| 286 | 20250425 | 141900 | 740314119 | 3815 | 3820 | 3820 | 3810 | 985 |
| 287 | 20250425 | 141800 | 736555359 | 3815 | 3815 | 3820 | 3810 | 1066 |
| 288 | 20250425 | 141700 | 732487984 | 3815 | 3830 | 3830 | 3810 | 1340 |
| 289 | 20250425 | 141600 | 727368514 | 3820 | 3810 | 3830 | 3805 | 1248 |
| 290 | 20250425 | 141500 | 722606914 | 3810 | 3815 | 3820 | 3800 | 1223 |
| 291 | 20250425 | 141400 | 717945309 | 3815 | 3805 | 3825 | 3800 | 2380 |
| 292 | 20250425 | 141300 | 708864149 | 3810 | 3805 | 3810 | 3795 | 1160 |
| 293 | 20250425 | 141200 | 704451974 | 3800 | 3800 | 3805 | 3800 | 751 |
| 294 | 20250425 | 141100 | 701595704 | 3805 | 3790 | 3805 | 3790 | 1026 |
| 295 | 20250425 | 141000 | 697699484 | 3795 | 3785 | 3795 | 3785 | 487 |
| 296 | 20250425 | 140900 | 695853669 | 3790 | 3785 | 3795 | 3785 | 410 |
| 297 | 20250425 | 140800 | 694299974 | 3780 | 3780 | 3780 | 3775 | 420 |
| 298 | 20250425 | 140700 | 692713394 | 3775 | 3780 | 3785 | 3775 | 498 |
| 299 | 20250425 | 140600 | 690830639 | 3780 | 3790 | 3800 | 3780 | 1195 |
| 300 | 20250425 | 140500 | 686305464 | 3790 | 3795 | 3800 | 3785 | 2242 |
| 301 | 20250425 | 140400 | 677811624 | 3795 | 3790 | 3795 | 3790 | 457 |
| 302 | 20250425 | 140300 | 676077904 | 3800 | 3790 | 3800 | 3790 | 361 |
| 303 | 20250425 | 140200 | 674708214 | 3790 | 3795 | 3795 | 3790 | 265 |
| 304 | 20250425 | 140100 | 673703099 | 3795 | 3800 | 3805 | 3795 | 492 |
| 305 | 20250425 | 140000 | 671833729 | 3795 | 3795 | 3800 | 3790 | 334 |
| 306 | 20250425 | 135900 | 670566189 | 3790 | 3795 | 3795 | 3790 | 204 |
| 307 | 20250425 | 135800 | 669792164 | 3805 | 3795 | 3805 | 3795 | 353 |
| 308 | 20250425 | 135700 | 668450359 | 3805 | 3805 | 3805 | 3805 | 99 |
| 309 | 20250425 | 135600 | 668073664 | 3800 | 3805 | 3810 | 3800 | 515 |
| 310 | 20250425 | 135500 | 666114279 | 3800 | 3795 | 3800 | 3795 | 91 |
| 311 | 20250425 | 135400 | 665768654 | 3795 | 3785 | 3795 | 3785 | 272 |
| 312 | 20250425 | 135300 | 664736674 | 3805 | 3790 | 3805 | 3785 | 427 |
| 313 | 20250425 | 135200 | 663114479 | 3810 | 3800 | 3810 | 3780 | 2171 |
| 314 | 20250425 | 135100 | 654887274 | 3800 | 3805 | 3810 | 3800 | 435 |
| 315 | 20250425 | 135000 | 653231034 | 3805 | 3800 | 3805 | 3800 | 199 |
| 316 | 20250425 | 134900 | 652473994 | 3810 | 3805 | 3810 | 3800 | 278 |
| 317 | 20250425 | 134800 | 651415949 | 3805 | 3800 | 3805 | 3800 | 383 |
| 318 | 20250425 | 134700 | 649959648 | 3800 | 3795 | 3800 | 3795 | 230 |
| 319 | 20250425 | 134600 | 649085943 | 3805 | 3795 | 3805 | 3795 | 165 |
| 320 | 20250425 | 134500 | 648458848 | 3795 | 3820 | 3820 | 3795 | 484 |
| 321 | 20250425 | 134400 | 646614933 | 3795 | 3805 | 3830 | 3790 | 1346 |
| 322 | 20250425 | 134300 | 641475833 | 3805 | 3785 | 3810 | 3785 | 1171 |
| 323 | 20250425 | 134200 | 637020568 | 3790 | 3785 | 3790 | 3785 | 119 |
| 324 | 20250425 | 134100 | 636569653 | 3790 | 3785 | 3790 | 3785 | 31 |
| 325 | 20250425 | 134000 | 636452268 | 3785 | 3785 | 3790 | 3780 | 340 |
| 326 | 20250425 | 133900 | 635164723 | 3780 | 3780 | 3780 | 3780 | 29 |
| 327 | 20250425 | 133800 | 635055103 | 3780 | 3785 | 3785 | 3775 | 395 |
| 328 | 20250425 | 133700 | 633562038 | 3780 | 3780 | 3785 | 3780 | 1784 |
| 329 | 20250425 | 133600 | 626817673 | 3780 | 3785 | 3785 | 3780 | 112 |
| 330 | 20250425 | 133500 | 626393808 | 3780 | 3780 | 3785 | 3775 | 441 |
| 331 | 20250425 | 133400 | 624726113 | 3775 | 3780 | 3780 | 3775 | 20 |
| 332 | 20250425 | 133300 | 624650563 | 3775 | 3780 | 3780 | 3775 | 189 |
| 333 | 20250425 | 133200 | 623936418 | 3780 | 3785 | 3785 | 3775 | 379 |
| 334 | 20250425 | 133100 | 622504308 | 3780 | 3785 | 3790 | 3780 | 1475 |
| 335 | 20250425 | 133000 | 616926558 | 3780 | 3800 | 3800 | 3780 | 542 |
| 336 | 20250425 | 132900 | 614872553 | 3780 | 3775 | 3800 | 3775 | 1597 |
| 337 | 20250425 | 132800 | 608817638 | 3775 | 3785 | 3785 | 3775 | 1071 |
| 338 | 20250425 | 132700 | 604767883 | 3795 | 3800 | 3810 | 3795 | 1190 |
| 339 | 20250425 | 132600 | 600249218 | 3800 | 3810 | 3825 | 3785 | 2359 |
| 340 | 20250425 | 132500 | 591252138 | 3810 | 3790 | 3810 | 3790 | 6191 |
| 341 | 20250425 | 132400 | 567700658 | 3790 | 3785 | 3790 | 3785 | 278 |
| 342 | 20250425 | 132300 | 566647088 | 3785 | 3785 | 3795 | 3785 | 40 |
| 343 | 20250425 | 132200 | 566495558 | 3795 | 3780 | 3795 | 3780 | 285 |
| 344 | 20250425 | 132100 | 565415478 | 3780 | 3785 | 3785 | 3780 | 80 |
| 345 | 20250425 | 132000 | 565112818 | 3785 | 3780 | 3785 | 3780 | 403 |
| 346 | 20250425 | 131900 | 563587988 | 3780 | 3785 | 3785 | 3780 | 196 |
| 347 | 20250425 | 131800 | 562846213 | 3780 | 3790 | 3800 | 3780 | 1886 |
| 348 | 20250425 | 131700 | 555704648 | 3790 | 3790 | 3805 | 3790 | 362 |
| 349 | 20250425 | 131600 | 554328238 | 3790 | 3790 | 3800 | 3790 | 124 |
| 350 | 20250425 | 131500 | 553857148 | 3795 | 3785 | 3795 | 3785 | 164 |
| 351 | 20250425 | 131400 | 553235398 | 3795 | 3790 | 3795 | 3790 | 466 |
| 352 | 20250425 | 131300 | 551468423 | 3790 | 3795 | 3795 | 3785 | 328 |
| 353 | 20250425 | 131200 | 550224053 | 3795 | 3790 | 3795 | 3785 | 376 |
| 354 | 20250425 | 131100 | 548799268 | 3800 | 3800 | 3800 | 3790 | 398 |
| 355 | 20250425 | 131000 | 547287303 | 3800 | 3795 | 3800 | 3795 | 251 |
| 356 | 20250425 | 130900 | 546333633 | 3800 | 3795 | 3800 | 3795 | 432 |
| 357 | 20250425 | 130800 | 544692413 | 3790 | 3790 | 3790 | 3790 | 13 |
| 358 | 20250425 | 130700 | 544643143 | 3790 | 3790 | 3790 | 3790 | 42 |
| 359 | 20250425 | 130600 | 544483963 | 3790 | 3790 | 3805 | 3790 | 344 |
| 360 | 20250425 | 130500 | 543177023 | 3785 | 3800 | 3805 | 3785 | 258 |
| 361 | 20250425 | 130400 | 542198773 | 3785 | 3785 | 3800 | 3785 | 289 |
| 362 | 20250425 | 130300 | 541101588 | 3785 | 3785 | 3785 | 3785 | 17 |
| 363 | 20250425 | 130200 | 541037243 | 3785 | 3805 | 3805 | 3785 | 211 |
| 364 | 20250425 | 130100 | 540235668 | 3805 | 3790 | 3805 | 3785 | 703 |
| 365 | 20250425 | 130000 | 537569743 | 3790 | 3800 | 3800 | 3790 | 391 |
| 366 | 20250425 | 125900 | 536084888 | 3795 | 3790 | 3795 | 3790 | 184 |
| 367 | 20250425 | 125800 | 535387523 | 3805 | 3795 | 3805 | 3790 | 217 |
| 368 | 20250425 | 125700 | 534563248 | 3795 | 3795 | 3795 | 3785 | 626 |
| 369 | 20250425 | 125600 | 532188258 | 3795 | 3795 | 3805 | 3790 | 398 |
| 370 | 20250425 | 125500 | 530675563 | 3795 | 3795 | 3795 | 3790 | 189 |
| 371 | 20250425 | 125400 | 529958688 | 3800 | 3805 | 3805 | 3790 | 182 |
| 372 | 20250425 | 125300 | 529267853 | 3800 | 3785 | 3800 | 3785 | 600 |
| 373 | 20250425 | 125200 | 526991348 | 3785 | 3785 | 3785 | 3785 | 27 |
| 374 | 20250425 | 125100 | 526889153 | 3785 | 3785 | 3805 | 3785 | 396 |
| 375 | 20250425 | 125000 | 525385673 | 3785 | 3785 | 3785 | 3780 | 482 |
| 376 | 20250425 | 124900 | 523561838 | 3780 | 3780 | 3780 | 3780 | 80 |
| 377 | 20250425 | 124800 | 523259438 | 3790 | 3775 | 3790 | 3775 | 500 |
| 378 | 20250425 | 124700 | 521366538 | 3780 | 3800 | 3800 | 3780 | 435 |
| 379 | 20250425 | 124600 | 519718958 | 3800 | 3785 | 3800 | 3785 | 4053 |
| 380 | 20250425 | 124500 | 504326343 | 3785 | 3780 | 3790 | 3780 | 256 |
| 381 | 20250425 | 124400 | 503357798 | 3780 | 3790 | 3790 | 3780 | 905 |
| 382 | 20250425 | 124300 | 499932023 | 3790 | 3775 | 3790 | 3770 | 1735 |
| 383 | 20250425 | 124200 | 493383903 | 3790 | 3790 | 3790 | 3790 | 100 |
| 384 | 20250425 | 124100 | 493004903 | 3775 | 3795 | 3795 | 3775 | 82 |
| 385 | 20250425 | 124000 | 492695333 | 3790 | 3785 | 3790 | 3780 | 1733 |
| 386 | 20250425 | 123900 | 486132683 | 3785 | 3780 | 3785 | 3775 | 65 |
| 387 | 20250425 | 123800 | 485886993 | 3780 | 3785 | 3790 | 3780 | 247 |
| 388 | 20250425 | 123700 | 484952478 | 3785 | 3780 | 3785 | 3780 | 343 |
| 389 | 20250425 | 123600 | 483654518 | 3785 | 3790 | 3790 | 3780 | 243 |
| 390 | 20250425 | 123500 | 482735388 | 3785 | 3782 | 3790 | 3780 | 708 |
| 391 | 20250425 | 123400 | 480055091 | 3780 | 3780 | 3780 | 3780 | 103 |
| 392 | 20250425 | 123300 | 479665751 | 3780 | 3785 | 3785 | 3780 | 374 |
| 393 | 20250425 | 123200 | 478251526 | 3785 | 3780 | 3785 | 3780 | 216 |
| 394 | 20250425 | 123100 | 477434141 | 3790 | 3785 | 3790 | 3780 | 317 |
| 395 | 20250425 | 123000 | 476234431 | 3780 | 3775 | 3785 | 3775 | 315 |
| 396 | 20250425 | 122900 | 475043021 | 3772 | 3780 | 3780 | 3770 | 358 |
| 397 | 20250425 | 122800 | 473690515 | 3780 | 3775 | 3780 | 3775 | 148 |
| 398 | 20250425 | 122700 | 473131765 | 3780 | 3775 | 3780 | 3775 | 395 |
| 399 | 20250425 | 122600 | 471638860 | 3785 | 3770 | 3785 | 3770 | 581 |
| 400 | 20250425 | 122500 | 469447470 | 3770 | 3775 | 3785 | 3770 | 366 |
| 401 | 20250425 | 122400 | 468064440 | 3775 | 3780 | 3785 | 3775 | 2214 |
| 402 | 20250425 | 122300 | 459700585 | 3770 | 3775 | 3775 | 3770 | 255 |
| 403 | 20250425 | 122200 | 458738295 | 3770 | 3780 | 3780 | 3770 | 279 |
| 404 | 20250425 | 122100 | 457684630 | 3770 | 3770 | 3780 | 3770 | 85 |
| 405 | 20250425 | 122000 | 457364080 | 3770 | 3780 | 3780 | 3765 | 193 |
| 406 | 20250425 | 121900 | 456635685 | 3780 | 3765 | 3780 | 3765 | 584 |
| 407 | 20250425 | 121800 | 454431035 | 3765 | 3765 | 3770 | 3765 | 237 |
| 408 | 20250425 | 121700 | 453537790 | 3775 | 3775 | 3775 | 3765 | 315 |
| 409 | 20250425 | 121600 | 452349805 | 3765 | 3765 | 3765 | 3765 | 220 |
| 410 | 20250425 | 121500 | 451521505 | 3765 | 3765 | 3770 | 3765 | 296 |
| 411 | 20250425 | 121400 | 450406060 | 3765 | 3765 | 3770 | 3765 | 427 |
| 412 | 20250425 | 121300 | 448796575 | 3770 | 3770 | 3770 | 3765 | 477 |
| 413 | 20250425 | 121200 | 446998395 | 3765 | 3770 | 3775 | 3765 | 201 |
| 414 | 20250425 | 121100 | 446240290 | 3770 | 3770 | 3770 | 3770 | 112 |
| 415 | 20250425 | 121000 | 445818050 | 3775 | 3775 | 3780 | 3775 | 293 |
| 416 | 20250425 | 120900 | 444711140 | 3760 | 3765 | 3775 | 3760 | 323 |
| 417 | 20250425 | 120800 | 443495290 | 3765 | 3765 | 3775 | 3765 | 1191 |
| 418 | 20250425 | 120700 | 439000315 | 3780 | 3780 | 3780 | 3765 | 137 |
| 419 | 20250425 | 120600 | 438482890 | 3775 | 3760 | 3780 | 3760 | 633 |
| 420 | 20250425 | 120500 | 436095490 | 3755 | 3760 | 3760 | 3755 | 148 |
| 421 | 20250425 | 120400 | 435539350 | 3770 | 3765 | 3770 | 3765 | 361 |
| 422 | 20250425 | 120300 | 434178885 | 3760 | 3770 | 3770 | 3750 | 302 |
| 423 | 20250425 | 120200 | 433041865 | 3770 | 3770 | 3770 | 3760 | 131 |
| 424 | 20250425 | 120100 | 432548355 | 3760 | 3765 | 3770 | 3760 | 548 |
| 425 | 20250425 | 120000 | 430484960 | 3770 | 3755 | 3770 | 3755 | 343 |
| 426 | 20250425 | 115900 | 429194175 | 3770 | 3765 | 3770 | 3760 | 1203 |
| 427 | 20250425 | 115800 | 424667485 | 3755 | 3765 | 3765 | 3755 | 96 |
| 428 | 20250425 | 115700 | 424306640 | 3770 | 3765 | 3770 | 3760 | 333 |
| 429 | 20250425 | 115600 | 423053060 | 3765 | 3770 | 3770 | 3755 | 440 |
| 430 | 20250425 | 115500 | 421396575 | 3755 | 3770 | 3770 | 3755 | 231 |
| 431 | 20250425 | 115400 | 420526170 | 3755 | 3760 | 3760 | 3755 | 168 |
| 432 | 20250425 | 115300 | 419894685 | 3765 | 3760 | 3765 | 3760 | 395 |
| 433 | 20250425 | 115200 | 418408640 | 3760 | 3750 | 3760 | 3750 | 139 |
| 434 | 20250425 | 115100 | 417886270 | 3750 | 3760 | 3765 | 3750 | 328 |
| 435 | 20250425 | 115000 | 416652830 | 3760 | 3755 | 3760 | 3745 | 443 |
| 436 | 20250425 | 114900 | 414988635 | 3745 | 3745 | 3750 | 3745 | 408 |
| 437 | 20250425 | 114800 | 413458980 | 3755 | 3745 | 3755 | 3745 | 390 |
| 438 | 20250425 | 114700 | 411996340 | 3745 | 3745 | 3745 | 3745 | 21 |
| 439 | 20250425 | 114600 | 411917695 | 3745 | 3750 | 3750 | 3740 | 1726 |
| 440 | 20250425 | 114500 | 405452280 | 3750 | 3750 | 3755 | 3750 | 367 |
| 441 | 20250425 | 114400 | 404075475 | 3755 | 3755 | 3755 | 3750 | 301 |
| 442 | 20250425 | 114300 | 402945225 | 3760 | 3760 | 3760 | 3750 | 296 |
| 443 | 20250425 | 114200 | 401832555 | 3755 | 3755 | 3755 | 3755 | 322 |
| 444 | 20250425 | 114100 | 400623445 | 3765 | 3765 | 3765 | 3760 | 226 |
| 445 | 20250425 | 114000 | 399773115 | 3765 | 3760 | 3765 | 3755 | 721 |
| 446 | 20250425 | 113900 | 397061195 | 3755 | 3750 | 3760 | 3750 | 175 |
| 447 | 20250425 | 113800 | 396403725 | 3760 | 3755 | 3760 | 3755 | 175 |
| 448 | 20250425 | 113700 | 395746190 | 3755 | 3760 | 3760 | 3750 | 510 |
| 449 | 20250425 | 113600 | 393830760 | 3755 | 3755 | 3755 | 3755 | 13 |
| 450 | 20250425 | 113500 | 393781945 | 3750 | 3755 | 3765 | 3750 | 306 |
| 451 | 20250425 | 113400 | 392631210 | 3755 | 3750 | 3755 | 3750 | 223 |
| 452 | 20250425 | 113300 | 391794455 | 3755 | 3745 | 3755 | 3745 | 199 |
| 453 | 20250425 | 113200 | 391047520 | 3745 | 3750 | 3750 | 3745 | 508 |
| 454 | 20250425 | 113100 | 389142875 | 3745 | 3745 | 3745 | 3745 | 48 |
| 455 | 20250425 | 113000 | 388963115 | 3740 | 3745 | 3750 | 3740 | 519 |
| 456 | 20250425 | 112900 | 387019305 | 3740 | 3745 | 3745 | 3740 | 1512 |
| 457 | 20250425 | 112800 | 381358810 | 3745 | 3745 | 3755 | 3745 | 201 |
| 458 | 20250425 | 112700 | 380605065 | 3750 | 3745 | 3750 | 3735 | 725 |
| 459 | 20250425 | 112600 | 377891950 | 3745 | 3750 | 3755 | 3745 | 415 |
| 460 | 20250425 | 112500 | 376335935 | 3750 | 3755 | 3760 | 3745 | 333 |
| 461 | 20250425 | 112400 | 375085845 | 3750 | 3755 | 3755 | 3750 | 499 |
| 462 | 20250425 | 112300 | 373213635 | 3755 | 3750 | 3755 | 3750 | 85 |
| 463 | 20250425 | 112200 | 372894785 | 3750 | 3745 | 3750 | 3745 | 235 |
| 464 | 20250425 | 112100 | 372013895 | 3750 | 3750 | 3750 | 3750 | 238 |
| 465 | 20250425 | 112000 | 371121395 | 3745 | 3750 | 3760 | 3745 | 461 |
| 466 | 20250425 | 111900 | 369393640 | 3750 | 3745 | 3760 | 3745 | 757 |
| 467 | 20250425 | 111800 | 366556220 | 3750 | 3755 | 3755 | 3750 | 209 |
| 468 | 20250425 | 111700 | 365771985 | 3755 | 3755 | 3755 | 3745 | 472 |
| 469 | 20250425 | 111600 | 364001675 | 3750 | 3750 | 3750 | 3750 | 318 |
| 470 | 20250425 | 111500 | 362809175 | 3755 | 3755 | 3755 | 3750 | 531 |
| 471 | 20250425 | 111400 | 360815725 | 3755 | 3755 | 3760 | 3745 | 4342 |
| 472 | 20250425 | 111300 | 344548660 | 3765 | 3765 | 3780 | 3765 | 3008 |
| 473 | 20250425 | 111200 | 333197665 | 3760 | 3755 | 3765 | 3755 | 551 |
| 474 | 20250425 | 111100 | 331124265 | 3755 | 3750 | 3755 | 3750 | 97 |
| 475 | 20250425 | 111000 | 330760180 | 3760 | 3760 | 3765 | 3760 | 291 |
| 476 | 20250425 | 110900 | 329664965 | 3745 | 3750 | 3755 | 3745 | 403 |
| 477 | 20250425 | 110800 | 328153330 | 3755 | 3760 | 3760 | 3740 | 824 |
| 478 | 20250425 | 110700 | 325064795 | 3755 | 3755 | 3760 | 3750 | 309 |
| 479 | 20250425 | 110600 | 323903470 | 3750 | 3745 | 3750 | 3745 | 395 |
| 480 | 20250425 | 110500 | 322423360 | 3745 | 3755 | 3760 | 3740 | 576 |
| 481 | 20250425 | 110400 | 320261225 | 3745 | 3750 | 3760 | 3745 | 1857 |
| 482 | 20250425 | 110300 | 313303015 | 3745 | 3765 | 3765 | 3745 | 189 |
| 483 | 20250425 | 110200 | 312593070 | 3760 | 3755 | 3760 | 3755 | 1152 |
| 484 | 20250425 | 110100 | 308261830 | 3760 | 3740 | 3760 | 3740 | 414 |
| 485 | 20250425 | 110000 | 306706580 | 3755 | 3745 | 3755 | 3745 | 23 |
| 486 | 20250425 | 105900 | 306620435 | 3740 | 3755 | 3760 | 3740 | 769 |
| 487 | 20250425 | 105800 | 303731870 | 3755 | 3755 | 3755 | 3750 | 422 |
| 488 | 20250425 | 105700 | 302147375 | 3755 | 3750 | 3755 | 3750 | 102 |
| 489 | 20250425 | 105600 | 301764815 | 3755 | 3750 | 3755 | 3750 | 391 |
| 490 | 20250425 | 105500 | 300296885 | 3755 | 3750 | 3755 | 3750 | 263 |
| 491 | 20250425 | 105400 | 299309975 | 3750 | 3755 | 3755 | 3750 | 477 |
| 492 | 20250425 | 105300 | 297519255 | 3755 | 3750 | 3755 | 3750 | 323 |
| 493 | 20250425 | 105200 | 296306610 | 3755 | 3755 | 3755 | 3755 | 251 |
| 494 | 20250425 | 105100 | 295364105 | 3755 | 3750 | 3755 | 3750 | 326 |
| 495 | 20250425 | 105000 | 294140205 | 3760 | 3755 | 3760 | 3750 | 381 |
| 496 | 20250425 | 104900 | 292709365 | 3750 | 3755 | 3755 | 3745 | 204 |
| 497 | 20250425 | 104800 | 291943760 | 3755 | 3750 | 3755 | 3745 | 308 |
| 498 | 20250425 | 104700 | 290788060 | 3745 | 3740 | 3745 | 3740 | 72 |
| 499 | 20250425 | 104600 | 290518445 | 3740 | 3750 | 3750 | 3740 | 244 |
| 500 | 20250425 | 104500 | 289604095 | 3740 | 3735 | 3750 | 3735 | 356 |
| 501 | 20250425 | 104400 | 288271185 | 3735 | 3735 | 3735 | 3735 | 9 |
| 502 | 20250425 | 104300 | 288237570 | 3735 | 3740 | 3745 | 3735 | 342 |
| 503 | 20250425 | 104200 | 286958440 | 3735 | 3745 | 3745 | 3735 | 555 |
| 504 | 20250425 | 104100 | 284882065 | 3745 | 3745 | 3750 | 3740 | 350 |
| 505 | 20250425 | 104000 | 283571095 | 3730 | 3740 | 3740 | 3730 | 189 |
| 506 | 20250425 | 103900 | 282864950 | 3745 | 3740 | 3745 | 3740 | 282 |
| 507 | 20250425 | 103800 | 281809730 | 3740 | 3740 | 3745 | 3730 | 1347 |
| 508 | 20250425 | 103700 | 276776855 | 3740 | 3745 | 3745 | 3740 | 349 |
| 509 | 20250425 | 103600 | 275470280 | 3740 | 3745 | 3750 | 3740 | 616 |
| 510 | 20250425 | 103500 | 273162745 | 3740 | 3740 | 3745 | 3740 | 188 |
| 511 | 20250425 | 103400 | 272459055 | 3745 | 3735 | 3745 | 3735 | 198 |
| 512 | 20250425 | 103300 | 271718505 | 3750 | 3735 | 3750 | 3735 | 269 |
| 513 | 20250425 | 103200 | 270711760 | 3735 | 3740 | 3740 | 3735 | 1927 |
| 514 | 20250425 | 103100 | 263505185 | 3740 | 3745 | 3745 | 3740 | 305 |
| 515 | 20250425 | 103000 | 262363270 | 3745 | 3740 | 3745 | 3740 | 269 |
| 516 | 20250425 | 102900 | 261356360 | 3740 | 3740 | 3740 | 3735 | 521 |
| 517 | 20250425 | 102800 | 259409195 | 3740 | 3730 | 3745 | 3730 | 514 |
| 518 | 20250425 | 102700 | 257487415 | 3735 | 3735 | 3740 | 3735 | 230 |
| 519 | 20250425 | 102600 | 256627865 | 3735 | 3735 | 3740 | 3735 | 511 |
| 520 | 20250425 | 102500 | 254719130 | 3745 | 3735 | 3750 | 3735 | 1858 |
| 521 | 20250425 | 102400 | 247762145 | 3735 | 3735 | 3740 | 3735 | 1147 |
| 522 | 20250425 | 102300 | 243472740 | 3730 | 3740 | 3740 | 3725 | 397 |
| 523 | 20250425 | 102200 | 241989595 | 3735 | 3727 | 3735 | 3720 | 855 |
| 524 | 20250425 | 102100 | 238802945 | 3730 | 3740 | 3740 | 3730 | 225 |
| 525 | 20250425 | 102000 | 237962565 | 3725 | 3730 | 3735 | 3725 | 629 |
| 526 | 20250425 | 101900 | 235616635 | 3735 | 3725 | 3735 | 3725 | 182 |
| 527 | 20250425 | 101800 | 234938665 | 3730 | 3715 | 3730 | 3715 | 806 |
| 528 | 20250425 | 101700 | 231934740 | 3720 | 3730 | 3730 | 3720 | 371 |
| 529 | 20250425 | 101600 | 230551910 | 3720 | 3725 | 3730 | 3720 | 624 |
| 530 | 20250425 | 101500 | 228227305 | 3730 | 3715 | 3730 | 3715 | 734 |
| 531 | 20250425 | 101400 | 225493810 | 3720 | 3725 | 3725 | 3715 | 465 |
| 532 | 20250425 | 101300 | 223764405 | 3725 | 3720 | 3725 | 3720 | 280 |
| 533 | 20250425 | 101200 | 222722305 | 3730 | 3730 | 3730 | 3720 | 806 |
| 534 | 20250425 | 101100 | 219719055 | 3725 | 3730 | 3730 | 3720 | 206 |
| 535 | 20250425 | 101000 | 218952200 | 3720 | 3720 | 3740 | 3720 | 391 |
| 536 | 20250425 | 100900 | 217495610 | 3735 | 3725 | 3735 | 3720 | 481 |
| 537 | 20250425 | 100800 | 215702815 | 3725 | 3720 | 3725 | 3720 | 492 |
| 538 | 20250425 | 100700 | 213870515 | 3725 | 3715 | 3725 | 3715 | 356 |
| 539 | 20250425 | 100600 | 212546535 | 3730 | 3725 | 3730 | 3720 | 921 |
| 540 | 20250425 | 100500 | 209118405 | 3720 | 3730 | 3735 | 3720 | 531 |
| 541 | 20250425 | 100400 | 207139075 | 3715 | 3710 | 3725 | 3710 | 523 |
| 542 | 20250425 | 100300 | 205194760 | 3715 | 3715 | 3725 | 3715 | 1174 |
| 543 | 20250425 | 100200 | 200831840 | 3710 | 3720 | 3720 | 3710 | 806 |
| 544 | 20250425 | 100100 | 197838280 | 3720 | 3715 | 3730 | 3715 | 409 |
| 545 | 20250425 | 100000 | 196318260 | 3720 | 3715 | 3735 | 3715 | 1120 |
| 546 | 20250425 | 095900 | 192151330 | 3710 | 3720 | 3720 | 3710 | 209 |
| 547 | 20250425 | 095800 | 191375690 | 3715 | 3720 | 3720 | 3710 | 1063 |
| 548 | 20250425 | 095700 | 187424755 | 3720 | 3725 | 3725 | 3720 | 279 |
| 549 | 20250425 | 095600 | 186386405 | 3725 | 3725 | 3730 | 3725 | 280 |
| 550 | 20250425 | 095500 | 185342905 | 3725 | 3720 | 3725 | 3720 | 837 |
| 551 | 20250425 | 095400 | 182226540 | 3720 | 3730 | 3730 | 3720 | 402 |
| 552 | 20250425 | 095300 | 180728105 | 3725 | 3730 | 3730 | 3725 | 194 |
| 553 | 20250425 | 095200 | 180004905 | 3730 | 3725 | 3740 | 3725 | 3035 |
| 554 | 20250425 | 095100 | 168673815 | 3720 | 3715 | 3720 | 3715 | 469 |
| 555 | 20250425 | 095000 | 166930035 | 3710 | 3710 | 3710 | 3710 | 100 |
| 556 | 20250425 | 094900 | 166559035 | 3710 | 3710 | 3715 | 3710 | 3086 |
| 557 | 20250425 | 094800 | 155106975 | 3710 | 3710 | 3710 | 3710 | 276 |
| 558 | 20250425 | 094700 | 154083015 | 3710 | 3715 | 3715 | 3710 | 383 |
| 559 | 20250425 | 094600 | 152662075 | 3715 | 3715 | 3715 | 3710 | 1319 |
| 560 | 20250425 | 094500 | 147767540 | 3710 | 3710 | 3715 | 3710 | 956 |
| 561 | 20250425 | 094400 | 144217430 | 3715 | 3710 | 3715 | 3710 | 508 |
| 562 | 20250425 | 094300 | 142331240 | 3710 | 3715 | 3715 | 3710 | 1103 |
| 563 | 20250425 | 094200 | 138237965 | 3720 | 3720 | 3720 | 3715 | 597 |
| 564 | 20250425 | 094100 | 136018590 | 3720 | 3715 | 3720 | 3710 | 971 |
| 565 | 20250425 | 094000 | 132410830 | 3715 | 3710 | 3715 | 3710 | 180 |
| 566 | 20250425 | 093900 | 131742530 | 3710 | 3710 | 3710 | 3710 | 207 |
| 567 | 20250425 | 093800 | 130974560 | 3710 | 3710 | 3715 | 3710 | 374 |
| 568 | 20250425 | 093700 | 129586515 | 3710 | 3710 | 3715 | 3710 | 781 |
| 569 | 20250425 | 093600 | 126688000 | 3710 | 3710 | 3715 | 3710 | 2598 |
| 570 | 20250425 | 093500 | 117048920 | 3710 | 3710 | 3710 | 3710 | 219 |
| 571 | 20250425 | 093400 | 116236430 | 3710 | 3710 | 3710 | 3710 | 1155 |
| 572 | 20250425 | 093300 | 111951380 | 3710 | 3710 | 3710 | 3710 | 301 |
| 573 | 20250425 | 093200 | 110834670 | 3705 | 3705 | 3705 | 3700 | 724 |
| 574 | 20250425 | 093100 | 108152500 | 3710 | 3710 | 3710 | 3700 | 4024 |
| 575 | 20250425 | 093000 | 93238835 | 3715 | 3720 | 3720 | 3710 | 385 |
| 576 | 20250425 | 092900 | 91808870 | 3715 | 3710 | 3715 | 3710 | 912 |
| 577 | 20250425 | 092800 | 88422165 | 3710 | 3715 | 3720 | 3710 | 1068 |
| 578 | 20250425 | 092700 | 84458385 | 3715 | 3735 | 3735 | 3715 | 1478 |
| 579 | 20250425 | 092600 | 78963640 | 3735 | 3725 | 3740 | 3720 | 202 |
| 580 | 20250425 | 092500 | 78211645 | 3725 | 3745 | 3745 | 3725 | 413 |
| 581 | 20250425 | 092400 | 76672055 | 3740 | 3715 | 3740 | 3715 | 3872 |
| 582 | 20250425 | 092300 | 62237565 | 3720 | 3725 | 3725 | 3720 | 444 |
| 583 | 20250425 | 092200 | 60585790 | 3725 | 3725 | 3725 | 3725 | 35 |
| 584 | 20250425 | 092100 | 60455415 | 3725 | 3720 | 3725 | 3720 | 2575 |
| 585 | 20250425 | 092000 | 50876320 | 3720 | 3720 | 3720 | 3715 | 2274 |
| 586 | 20250425 | 091900 | 42426550 | 3720 | 3720 | 3720 | 3720 | 577 |
| 587 | 20250425 | 091800 | 40280110 | 3720 | 3725 | 3725 | 3720 | 30 |
| 588 | 20250425 | 091700 | 40168415 | 3730 | 3730 | 3730 | 3730 | 24 |
| 589 | 20250425 | 091600 | 40078895 | 3730 | 3730 | 3730 | 3730 | 19 |
| 590 | 20250425 | 091500 | 40008025 | 3735 | 3735 | 3735 | 3705 | 3119 |
| 591 | 20250425 | 091400 | 28417815 | 3730 | 3735 | 3735 | 3730 | 430 |
| 592 | 20250425 | 091300 | 26813765 | 3730 | 3730 | 3735 | 3730 | 566 |
| 593 | 20250425 | 091200 | 24702490 | 3730 | 3740 | 3745 | 3730 | 1211 |
| 594 | 20250425 | 091100 | 20178655 | 3740 | 3745 | 3745 | 3740 | 230 |
| 595 | 20250425 | 091000 | 19317885 | 3750 | 3750 | 3750 | 3740 | 378 |
| 596 | 20250425 | 090900 | 17903775 | 3750 | 3750 | 3750 | 3750 | 23 |
| 597 | 20250425 | 090800 | 17817525 | 3745 | 3755 | 3755 | 3745 | 1250 |
| 598 | 20250425 | 090700 | 13130435 | 3760 | 3760 | 3760 | 3760 | 20 |
| 599 | 20250425 | 090600 | 13055235 | 3755 | 3760 | 3760 | 3755 | 35 |
| 600 | 20250425 | 090500 | 12923710 | 3760 | 3750 | 3760 | 3750 | 756 |
| 601 | 20250425 | 090400 | 10088510 | 3750 | 3760 | 3760 | 3750 | 355 |
| 602 | 20250425 | 090300 | 8755260 | 3765 | 3760 | 3765 | 3760 | 219 |
| 603 | 20250425 | 090200 | 7931495 | 3770 | 3775 | 3780 | 3770 | 1573 |
| 604 | 20250425 | 090100 | 1998715 | 3800 | 3790 | 3800 | 3780 | 362 |
| 605 | 20250425 | 090000 | 627000 | 3800 | 3800 | 3800 | 3800 | 165 |