34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 192200 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 11207 |
| 3 | 20250422 | 192100 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 4 | 20250422 | 192000 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 5 | 20250422 | 191900 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 6 | 20250422 | 191800 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 7 | 20250422 | 191700 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 8 | 20250422 | 191600 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 9 | 20250422 | 191500 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 10 | 20250422 | 191400 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 11 | 20250422 | 191300 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 12 | 20250422 | 191200 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 13 | 20250422 | 191100 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 14 | 20250422 | 191000 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 15 | 20250422 | 190900 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 16 | 20250422 | 190800 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 17 | 20250422 | 190700 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 18 | 20250422 | 190600 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 19 | 20250422 | 190500 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 20 | 20250422 | 190400 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 21 | 20250422 | 190300 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 22 | 20250422 | 190200 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 23 | 20250422 | 190100 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 24 | 20250422 | 190000 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 25 | 20250422 | 185900 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 26 | 20250422 | 185800 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 27 | 20250422 | 185700 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 28 | 20250422 | 185600 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 29 | 20250422 | 185500 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 30 | 20250422 | 185400 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 31 | 20250422 | 185300 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 32 | 20250422 | 185200 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 11207 |
| 33 | 20250422 | 185100 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 34 | 20250422 | 185000 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 35 | 20250422 | 184900 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 36 | 20250422 | 184800 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 37 | 20250422 | 184700 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 38 | 20250422 | 184600 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 39 | 20250422 | 184500 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 40 | 20250422 | 184400 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 41 | 20250422 | 184300 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 42 | 20250422 | 184200 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 43 | 20250422 | 184100 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 44 | 20250422 | 184000 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 45 | 20250422 | 183900 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 46 | 20250422 | 183800 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 47 | 20250422 | 183700 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 48 | 20250422 | 183600 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 49 | 20250422 | 183500 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 50 | 20250422 | 183400 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 51 | 20250422 | 183300 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 52 | 20250422 | 183200 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 53 | 20250422 | 183100 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 54 | 20250422 | 183000 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 55 | 20250422 | 182900 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 56 | 20250422 | 182800 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 57 | 20250422 | 182700 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 58 | 20250422 | 182600 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 59 | 20250422 | 182500 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 60 | 20250422 | 182400 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 61 | 20250422 | 182300 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 62 | 20250422 | 182200 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 11207 |
| 63 | 20250422 | 182100 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 64 | 20250422 | 182000 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 65 | 20250422 | 181900 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 66 | 20250422 | 181800 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 67 | 20250422 | 181700 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 68 | 20250422 | 181600 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 69 | 20250422 | 181500 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 70 | 20250422 | 181400 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 71 | 20250422 | 181300 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 72 | 20250422 | 181200 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 73 | 20250422 | 181100 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 74 | 20250422 | 181000 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 75 | 20250422 | 180900 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 76 | 20250422 | 180800 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 77 | 20250422 | 180700 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 78 | 20250422 | 180600 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 79 | 20250422 | 180500 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 80 | 20250422 | 180400 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 81 | 20250422 | 180300 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 82 | 20250422 | 180200 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 83 | 20250422 | 180100 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 84 | 20250422 | 180000 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 85 | 20250422 | 175900 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 86 | 20250422 | 175800 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 87 | 20250422 | 175700 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 88 | 20250422 | 175600 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 89 | 20250422 | 175500 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 90 | 20250422 | 175400 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 91 | 20250422 | 175300 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 92 | 20250422 | 175200 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 11207 |
| 93 | 20250422 | 175100 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 94 | 20250422 | 175000 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 95 | 20250422 | 174900 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 96 | 20250422 | 174800 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 97 | 20250422 | 174700 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 98 | 20250422 | 174600 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 99 | 20250422 | 174500 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 100 | 20250422 | 174400 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 101 | 20250422 | 174300 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 102 | 20250422 | 174200 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 103 | 20250422 | 174100 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 104 | 20250422 | 174000 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 105 | 20250422 | 173900 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 106 | 20250422 | 173800 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 107 | 20250422 | 173700 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 108 | 20250422 | 173600 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 109 | 20250422 | 173500 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 110 | 20250422 | 173400 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 111 | 20250422 | 173300 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 112 | 20250422 | 173200 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 113 | 20250422 | 173100 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 114 | 20250422 | 173000 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 115 | 20250422 | 172900 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 116 | 20250422 | 172800 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 117 | 20250422 | 172700 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 118 | 20250422 | 172600 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 119 | 20250422 | 172500 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 120 | 20250422 | 172400 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 121 | 20250422 | 172300 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 122 | 20250422 | 172200 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 11207 |
| 123 | 20250422 | 172100 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 124 | 20250422 | 172000 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 125 | 20250422 | 171900 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 126 | 20250422 | 171800 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 127 | 20250422 | 171700 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 128 | 20250422 | 171600 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 129 | 20250422 | 171500 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 130 | 20250422 | 171400 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 131 | 20250422 | 171300 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 132 | 20250422 | 171200 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 133 | 20250422 | 171100 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 134 | 20250422 | 171000 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 135 | 20250422 | 170900 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 136 | 20250422 | 170800 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 137 | 20250422 | 170700 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 138 | 20250422 | 170600 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 139 | 20250422 | 170500 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 140 | 20250422 | 170400 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 141 | 20250422 | 170300 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 142 | 20250422 | 170200 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 143 | 20250422 | 170100 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 144 | 20250422 | 170000 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 145 | 20250422 | 165900 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 146 | 20250422 | 165800 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 147 | 20250422 | 165700 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 148 | 20250422 | 165600 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 149 | 20250422 | 165500 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 150 | 20250422 | 165400 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 151 | 20250422 | 165300 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 152 | 20250422 | 165200 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 11207 |
| 153 | 20250422 | 165100 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 154 | 20250422 | 165000 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 155 | 20250422 | 164900 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 156 | 20250422 | 164800 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 157 | 20250422 | 164700 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 158 | 20250422 | 164600 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 159 | 20250422 | 164500 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 160 | 20250422 | 164400 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 161 | 20250422 | 164300 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 162 | 20250422 | 164200 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 163 | 20250422 | 164100 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 164 | 20250422 | 164000 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 165 | 20250422 | 163900 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 166 | 20250422 | 163800 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 167 | 20250422 | 163700 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 168 | 20250422 | 163600 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 169 | 20250422 | 163500 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 170 | 20250422 | 163400 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 171 | 20250422 | 163300 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 172 | 20250422 | 163200 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 173 | 20250422 | 163100 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 174 | 20250422 | 163000 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 175 | 20250422 | 162900 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 176 | 20250422 | 162800 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 177 | 20250422 | 162700 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 178 | 20250422 | 162600 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 179 | 20250422 | 162500 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 180 | 20250422 | 162400 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 181 | 20250422 | 162300 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 182 | 20250422 | 162200 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 11207 |
| 183 | 20250422 | 162100 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 184 | 20250422 | 162000 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 185 | 20250422 | 161900 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 186 | 20250422 | 161800 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 187 | 20250422 | 161700 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 188 | 20250422 | 161600 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 189 | 20250422 | 161500 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 190 | 20250422 | 161400 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 191 | 20250422 | 161300 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 192 | 20250422 | 161200 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 193 | 20250422 | 161100 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 194 | 20250422 | 161000 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 195 | 20250422 | 160900 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 196 | 20250422 | 160800 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 197 | 20250422 | 160700 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 198 | 20250422 | 160600 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 199 | 20250422 | 160500 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 200 | 20250422 | 160400 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 201 | 20250422 | 160300 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 202 | 20250422 | 160200 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 203 | 20250422 | 160100 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 204 | 20250422 | 160000 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 205 | 20250422 | 155900 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 206 | 20250422 | 155800 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 207 | 20250422 | 155700 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 208 | 20250422 | 155600 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 209 | 20250422 | 155500 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 210 | 20250422 | 155400 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 211 | 20250422 | 155300 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 212 | 20250422 | 155200 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 11207 |
| 213 | 20250422 | 155100 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 214 | 20250422 | 155000 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 215 | 20250422 | 154900 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 216 | 20250422 | 154800 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 217 | 20250422 | 154700 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 218 | 20250422 | 154600 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 219 | 20250422 | 154500 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 220 | 20250422 | 154400 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 221 | 20250422 | 154300 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 222 | 20250422 | 154200 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 223 | 20250422 | 154100 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 224 | 20250422 | 154000 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 225 | 20250422 | 153900 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 226 | 20250422 | 153800 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 227 | 20250422 | 153700 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 228 | 20250422 | 153600 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 229 | 20250422 | 153500 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 230 | 20250422 | 153400 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 231 | 20250422 | 153300 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 232 | 20250422 | 153200 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 233 | 20250422 | 153100 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 0 |
| 234 | 20250422 | 153000 | 15036306375 | 25550 | 25550 | 25550 | 25550 | 11207 |
| 235 | 20250422 | 152900 | 14749967525 | 25600 | 25600 | 25600 | 25600 | 0 |
| 236 | 20250422 | 152800 | 14749967525 | 25600 | 25600 | 25600 | 25600 | 0 |
| 237 | 20250422 | 152700 | 14749967525 | 25600 | 25600 | 25600 | 25600 | 0 |
| 238 | 20250422 | 152600 | 14749967525 | 25600 | 25600 | 25600 | 25600 | 0 |
| 239 | 20250422 | 152500 | 14749967525 | 25600 | 25600 | 25600 | 25600 | 0 |
| 240 | 20250422 | 152400 | 14749967525 | 25600 | 25600 | 25600 | 25600 | 0 |
| 241 | 20250422 | 152300 | 14749967525 | 25600 | 25600 | 25600 | 25600 | 0 |
| 242 | 20250422 | 152200 | 14749967525 | 25600 | 25600 | 25600 | 25600 | 0 |
| 243 | 20250422 | 152100 | 14749967525 | 25600 | 25600 | 25600 | 25600 | 0 |
| 244 | 20250422 | 152000 | 14749967525 | 25600 | 25600 | 25600 | 25600 | 0 |
| 245 | 20250422 | 151900 | 14749967525 | 25600 | 25550 | 25600 | 25450 | 4168 |
| 246 | 20250422 | 151800 | 14643554975 | 25550 | 25550 | 25550 | 25500 | 496 |
| 247 | 20250422 | 151700 | 14630886775 | 25550 | 25600 | 25600 | 25500 | 1884 |
| 248 | 20250422 | 151600 | 14582747925 | 25550 | 25600 | 25600 | 25550 | 257 |
| 249 | 20250422 | 151500 | 14576172625 | 25550 | 25500 | 25600 | 25400 | 2425 |
| 250 | 20250422 | 151400 | 14514297875 | 25525 | 25550 | 25600 | 25500 | 996 |
| 251 | 20250422 | 151300 | 14488857050 | 25550 | 25550 | 25600 | 25550 | 438 |
| 252 | 20250422 | 151200 | 14477663200 | 25600 | 25600 | 25650 | 25500 | 2443 |
| 253 | 20250422 | 151100 | 14415162050 | 25600 | 25600 | 25750 | 25550 | 8792 |
| 254 | 20250422 | 151000 | 14189498725 | 25600 | 25600 | 25650 | 25600 | 214 |
| 255 | 20250422 | 150900 | 14184014175 | 25600 | 25650 | 25700 | 25600 | 3165 |
| 256 | 20250422 | 150800 | 14102818050 | 25650 | 25550 | 25700 | 25550 | 6034 |
| 257 | 20250422 | 150700 | 13948191550 | 25550 | 25550 | 25600 | 25550 | 975 |
| 258 | 20250422 | 150600 | 13923276650 | 25550 | 25500 | 25550 | 25500 | 1326 |
| 259 | 20250422 | 150500 | 13889427450 | 25500 | 25600 | 25600 | 25500 | 3213 |
| 260 | 20250422 | 150400 | 13807385975 | 25600 | 25500 | 25600 | 25500 | 6264 |
| 261 | 20250422 | 150300 | 13647191775 | 25550 | 25500 | 25600 | 25450 | 7287 |
| 262 | 20250422 | 150200 | 13461127475 | 25500 | 25350 | 25500 | 25300 | 3236 |
| 263 | 20250422 | 150100 | 13378898325 | 25350 | 25400 | 25450 | 25350 | 1534 |
| 264 | 20250422 | 150000 | 13339934425 | 25450 | 25450 | 25450 | 25400 | 572 |
| 265 | 20250422 | 145900 | 13325390975 | 25450 | 25500 | 25500 | 25350 | 1173 |
| 266 | 20250422 | 145800 | 13295564850 | 25450 | 25450 | 25500 | 25450 | 580 |
| 267 | 20250422 | 145700 | 13280792625 | 25500 | 25550 | 25550 | 25450 | 2018 |
| 268 | 20250422 | 145600 | 13229318025 | 25550 | 25550 | 25550 | 25450 | 2233 |
| 269 | 20250422 | 145500 | 13172348325 | 25550 | 25350 | 25550 | 25350 | 11550 |
| 270 | 20250422 | 145400 | 12878104975 | 25400 | 25400 | 25450 | 25350 | 1146 |
| 271 | 20250422 | 145300 | 12849023375 | 25400 | 25350 | 25450 | 25350 | 1313 |
| 272 | 20250422 | 145200 | 12815656325 | 25350 | 25450 | 25500 | 25350 | 5932 |
| 273 | 20250422 | 145100 | 12664743775 | 25500 | 25300 | 25500 | 25275 | 7629 |
| 274 | 20250422 | 145000 | 12470910650 | 25300 | 25300 | 25300 | 25250 | 294 |
| 275 | 20250422 | 144900 | 12463480700 | 25250 | 25300 | 25350 | 25250 | 523 |
| 276 | 20250422 | 144800 | 12450254300 | 25300 | 25350 | 25400 | 25300 | 1893 |
| 277 | 20250422 | 144700 | 12402280150 | 25350 | 25300 | 25350 | 25250 | 2817 |
| 278 | 20250422 | 144600 | 12331020900 | 25300 | 25250 | 25300 | 25250 | 1145 |
| 279 | 20250422 | 144500 | 12302107900 | 25250 | 25250 | 25300 | 25250 | 591 |
| 280 | 20250422 | 144400 | 12287179050 | 25250 | 25300 | 25300 | 25250 | 518 |
| 281 | 20250422 | 144300 | 12274076000 | 25200 | 25200 | 25400 | 25200 | 23124 |
| 282 | 20250422 | 144200 | 11687386500 | 25200 | 25250 | 25250 | 25200 | 1648 |
| 283 | 20250422 | 144100 | 11645775900 | 25250 | 25300 | 25300 | 25250 | 1866 |
| 284 | 20250422 | 144000 | 11598593600 | 25250 | 25100 | 25350 | 25100 | 8225 |
| 285 | 20250422 | 143900 | 11391089200 | 25100 | 25100 | 25150 | 25100 | 4179 |
| 286 | 20250422 | 143800 | 11286184350 | 25100 | 25050 | 25150 | 25050 | 5757 |
| 287 | 20250422 | 143700 | 11141481300 | 25050 | 25100 | 25100 | 25050 | 676 |
| 288 | 20250422 | 143600 | 11124538700 | 25100 | 25050 | 25100 | 25050 | 316 |
| 289 | 20250422 | 143500 | 11116616100 | 25050 | 25000 | 25050 | 25000 | 4743 |
| 290 | 20250422 | 143400 | 10997874050 | 25000 | 24950 | 25050 | 24950 | 3814 |
| 291 | 20250422 | 143300 | 10902544150 | 24950 | 24950 | 24950 | 24950 | 135 |
| 292 | 20250422 | 143200 | 10899175900 | 24950 | 24950 | 25000 | 24950 | 1850 |
| 293 | 20250422 | 143100 | 10852995950 | 24950 | 24950 | 24950 | 24950 | 821 |
| 294 | 20250422 | 143000 | 10832512000 | 24950 | 24950 | 24950 | 24900 | 203 |
| 295 | 20250422 | 142900 | 10827447650 | 24900 | 24900 | 24950 | 24900 | 383 |
| 296 | 20250422 | 142800 | 10817910050 | 24950 | 24900 | 24950 | 24875 | 1138 |
| 297 | 20250422 | 142700 | 10789530550 | 24900 | 24900 | 24900 | 24900 | 195 |
| 298 | 20250422 | 142600 | 10784675050 | 24900 | 24900 | 24950 | 24900 | 1221 |
| 299 | 20250422 | 142500 | 10754271200 | 24900 | 24900 | 24900 | 24900 | 628 |
| 300 | 20250422 | 142400 | 10738634000 | 24900 | 24900 | 24900 | 24850 | 658 |
| 301 | 20250422 | 142300 | 10722249850 | 24900 | 24900 | 24900 | 24850 | 110 |
| 302 | 20250422 | 142200 | 10719511100 | 24900 | 24850 | 24900 | 24850 | 153 |
| 303 | 20250422 | 142100 | 10715702175 | 24900 | 24900 | 24900 | 24850 | 41 |
| 304 | 20250422 | 142000 | 10714681375 | 24900 | 24900 | 24900 | 24900 | 291 |
| 305 | 20250422 | 141900 | 10707435475 | 24900 | 24900 | 24900 | 24850 | 154 |
| 306 | 20250422 | 141800 | 10703606875 | 24900 | 24900 | 24900 | 24900 | 91 |
| 307 | 20250422 | 141700 | 10701340975 | 24900 | 24850 | 24900 | 24850 | 196 |
| 308 | 20250422 | 141600 | 10696463075 | 24900 | 24900 | 24900 | 24850 | 320 |
| 309 | 20250422 | 141500 | 10688495325 | 24900 | 24875 | 24900 | 24850 | 664 |
| 310 | 20250422 | 141400 | 10671989675 | 24900 | 24850 | 24900 | 24850 | 127 |
| 311 | 20250422 | 141300 | 10668829125 | 24900 | 24900 | 24950 | 24850 | 472 |
| 312 | 20250422 | 141200 | 10657079275 | 24900 | 24900 | 24950 | 24900 | 1190 |
| 313 | 20250422 | 141100 | 10627447575 | 24900 | 24900 | 24900 | 24900 | 507 |
| 314 | 20250422 | 141000 | 10614823275 | 24900 | 24850 | 24900 | 24850 | 205 |
| 315 | 20250422 | 140900 | 10609724250 | 24900 | 24850 | 24900 | 24850 | 525 |
| 316 | 20250422 | 140800 | 10596671750 | 24900 | 24900 | 24900 | 24900 | 107 |
| 317 | 20250422 | 140700 | 10594007450 | 24900 | 24850 | 24900 | 24850 | 86 |
| 318 | 20250422 | 140600 | 10591868050 | 24900 | 24900 | 24900 | 24900 | 33 |
| 319 | 20250422 | 140500 | 10591046350 | 24900 | 24900 | 24900 | 24850 | 130 |
| 320 | 20250422 | 140400 | 10587810400 | 24850 | 24900 | 24900 | 24850 | 162 |
| 321 | 20250422 | 140300 | 10583782600 | 24900 | 24900 | 24900 | 24850 | 216 |
| 322 | 20250422 | 140200 | 10578409200 | 24850 | 24900 | 24900 | 24850 | 187 |
| 323 | 20250422 | 140100 | 10573757850 | 24900 | 24900 | 24900 | 24900 | 330 |
| 324 | 20250422 | 140000 | 10565540850 | 24900 | 24900 | 24900 | 24850 | 44 |
| 325 | 20250422 | 135900 | 10564445750 | 24900 | 24900 | 24900 | 24850 | 58 |
| 326 | 20250422 | 135800 | 10563002050 | 24900 | 24900 | 24900 | 24850 | 130 |
| 327 | 20250422 | 135700 | 10559767800 | 24850 | 24900 | 24900 | 24850 | 177 |
| 328 | 20250422 | 135600 | 10555360950 | 24900 | 24900 | 24900 | 24850 | 230 |
| 329 | 20250422 | 135500 | 10549634400 | 24900 | 24850 | 24900 | 24850 | 285 |
| 330 | 20250422 | 135400 | 10542538150 | 24900 | 24900 | 24900 | 24900 | 93 |
| 331 | 20250422 | 135300 | 10540222450 | 24900 | 24900 | 24900 | 24900 | 350 |
| 332 | 20250422 | 135200 | 10531507450 | 24900 | 24900 | 24900 | 24900 | 69 |
| 333 | 20250422 | 135100 | 10529789350 | 24850 | 24900 | 24950 | 24850 | 180 |
| 334 | 20250422 | 135000 | 10525304700 | 24850 | 24950 | 24950 | 24850 | 33 |
| 335 | 20250422 | 134900 | 10524484050 | 24900 | 24900 | 24900 | 24850 | 428 |
| 336 | 20250422 | 134800 | 10513832150 | 24900 | 24900 | 24900 | 24900 | 62 |
| 337 | 20250422 | 134700 | 10512288350 | 24850 | 24900 | 24900 | 24850 | 43 |
| 338 | 20250422 | 134600 | 10511219700 | 24900 | 24900 | 24900 | 24850 | 730 |
| 339 | 20250422 | 134500 | 10493066450 | 24850 | 24900 | 24900 | 24850 | 632 |
| 340 | 20250422 | 134400 | 10477331200 | 24900 | 24850 | 24900 | 24850 | 4 |
| 341 | 20250422 | 134300 | 10477231650 | 24850 | 24900 | 24900 | 24850 | 739 |
| 342 | 20250422 | 134200 | 10458851550 | 24850 | 24800 | 24850 | 24800 | 251 |
| 343 | 20250422 | 134100 | 10452615150 | 24850 | 24800 | 24900 | 24800 | 370 |
| 344 | 20250422 | 134000 | 10443418150 | 24900 | 24900 | 24900 | 24800 | 361 |
| 345 | 20250422 | 133900 | 10434443750 | 24850 | 24850 | 24850 | 24850 | 674 |
| 346 | 20250422 | 133800 | 10417694850 | 24850 | 24850 | 24850 | 24850 | 101 |
| 347 | 20250422 | 133700 | 10415185000 | 24850 | 24850 | 24850 | 24850 | 724 |
| 348 | 20250422 | 133600 | 10397193600 | 24900 | 24850 | 24900 | 24850 | 106 |
| 349 | 20250422 | 133500 | 10394556050 | 24850 | 24900 | 24900 | 24800 | 113 |
| 350 | 20250422 | 133400 | 10391750850 | 24900 | 24900 | 24900 | 24900 | 88 |
| 351 | 20250422 | 133300 | 10389559650 | 24900 | 24850 | 24900 | 24850 | 286 |
| 352 | 20250422 | 133200 | 10382438300 | 24850 | 24900 | 24900 | 24800 | 21 |
| 353 | 20250422 | 133100 | 10381916550 | 24900 | 24850 | 24900 | 24800 | 495 |
| 354 | 20250422 | 133000 | 10369617600 | 24850 | 24850 | 24900 | 24850 | 390 |
| 355 | 20250422 | 132900 | 10359926050 | 24850 | 24850 | 24900 | 24850 | 199 |
| 356 | 20250422 | 132800 | 10354975950 | 24850 | 24850 | 24900 | 24850 | 95 |
| 357 | 20250422 | 132700 | 10352615150 | 24900 | 24900 | 24900 | 24850 | 59 |
| 358 | 20250422 | 132600 | 10351146300 | 24850 | 24850 | 24900 | 24850 | 201 |
| 359 | 20250422 | 132500 | 10346145650 | 24850 | 24850 | 24850 | 24800 | 789 |
| 360 | 20250422 | 132400 | 10326541900 | 24900 | 24900 | 24900 | 24850 | 554 |
| 361 | 20250422 | 132300 | 10312770200 | 24850 | 24850 | 24900 | 24825 | 1215 |
| 362 | 20250422 | 132200 | 10282577625 | 24850 | 24850 | 24850 | 24850 | 126 |
| 363 | 20250422 | 132100 | 10279446525 | 24900 | 24900 | 24900 | 24900 | 832 |
| 364 | 20250422 | 132000 | 10258729725 | 24900 | 24850 | 24900 | 24850 | 602 |
| 365 | 20250422 | 131900 | 10243740225 | 24850 | 24900 | 24900 | 24850 | 285 |
| 366 | 20250422 | 131800 | 10236644225 | 24900 | 24950 | 24950 | 24850 | 205 |
| 367 | 20250422 | 131700 | 10231545825 | 24900 | 24900 | 24900 | 24850 | 962 |
| 368 | 20250422 | 131600 | 10207627075 | 24900 | 24900 | 24900 | 24875 | 295 |
| 369 | 20250422 | 131500 | 10200286275 | 24900 | 24950 | 24950 | 24900 | 1499 |
| 370 | 20250422 | 131400 | 10162949725 | 24900 | 24950 | 24950 | 24900 | 66 |
| 371 | 20250422 | 131300 | 10161303275 | 24950 | 24900 | 24950 | 24900 | 75 |
| 372 | 20250422 | 131200 | 10159435725 | 24900 | 25000 | 25000 | 24900 | 1290 |
| 373 | 20250422 | 131100 | 10127248625 | 25000 | 25000 | 25000 | 25000 | 10 |
| 374 | 20250422 | 131000 | 10126998625 | 24975 | 25000 | 25000 | 24950 | 85 |
| 375 | 20250422 | 130900 | 10124876125 | 25000 | 24950 | 25000 | 24950 | 1192 |
| 376 | 20250422 | 130800 | 10095077325 | 24950 | 25000 | 25000 | 24900 | 433 |
| 377 | 20250422 | 130700 | 10084274225 | 25000 | 25000 | 25000 | 24950 | 629 |
| 378 | 20250422 | 130600 | 10068575750 | 25000 | 25000 | 25000 | 24950 | 115 |
| 379 | 20250422 | 130500 | 10065701025 | 25000 | 25000 | 25000 | 24900 | 908 |
| 380 | 20250422 | 130400 | 10043037725 | 25000 | 24950 | 25000 | 24950 | 908 |
| 381 | 20250422 | 130300 | 10020337825 | 25000 | 24950 | 25000 | 24900 | 2228 |
| 382 | 20250422 | 130200 | 9964743650 | 24950 | 24950 | 25050 | 24950 | 7235 |
| 383 | 20250422 | 130100 | 9783968025 | 24950 | 25000 | 25000 | 24900 | 379 |
| 384 | 20250422 | 130000 | 9774511625 | 24950 | 24950 | 25000 | 24950 | 777 |
| 385 | 20250422 | 125900 | 9755118825 | 24950 | 24950 | 25000 | 24900 | 1053 |
| 386 | 20250422 | 125800 | 9728844275 | 25000 | 25000 | 25000 | 24950 | 367 |
| 387 | 20250422 | 125700 | 9719686525 | 25000 | 25000 | 25000 | 24950 | 2019 |
| 388 | 20250422 | 125600 | 9669308125 | 25000 | 25000 | 25000 | 25000 | 15 |
| 389 | 20250422 | 125500 | 9668933125 | 24950 | 25000 | 25000 | 24950 | 334 |
| 390 | 20250422 | 125400 | 9660586275 | 25000 | 25000 | 25000 | 25000 | 167 |
| 391 | 20250422 | 125300 | 9656411275 | 25000 | 25000 | 25000 | 24950 | 176 |
| 392 | 20250422 | 125200 | 9652011475 | 24950 | 24950 | 24950 | 24900 | 1421 |
| 393 | 20250422 | 125100 | 9616562775 | 24950 | 24950 | 24950 | 24950 | 206 |
| 394 | 20250422 | 125000 | 9611423075 | 24950 | 24950 | 24950 | 24950 | 2 |
| 395 | 20250422 | 124900 | 9611373175 | 24950 | 24950 | 24950 | 24900 | 1367 |
| 396 | 20250422 | 124800 | 9577272675 | 25000 | 24950 | 25000 | 24950 | 340 |
| 397 | 20250422 | 124700 | 9568788925 | 25000 | 25000 | 25000 | 24950 | 137 |
| 398 | 20250422 | 124600 | 9565365375 | 25000 | 25000 | 25000 | 24950 | 243 |
| 399 | 20250422 | 124500 | 9559293075 | 25000 | 25000 | 25000 | 25000 | 169 |
| 400 | 20250422 | 124400 | 9555068075 | 25000 | 25000 | 25000 | 25000 | 130 |
| 401 | 20250422 | 124300 | 9551818075 | 25000 | 25000 | 25000 | 24950 | 251 |
| 402 | 20250422 | 124200 | 9545554025 | 25000 | 24950 | 25000 | 24950 | 265 |
| 403 | 20250422 | 124100 | 9538939375 | 24950 | 25000 | 25000 | 24950 | 654 |
| 404 | 20250422 | 124000 | 9522599375 | 25000 | 25000 | 25050 | 25000 | 518 |
| 405 | 20250422 | 123900 | 9509635125 | 25050 | 25000 | 25050 | 24950 | 3844 |
| 406 | 20250422 | 123800 | 9413486075 | 25000 | 25000 | 25000 | 24950 | 174 |
| 407 | 20250422 | 123700 | 9409139775 | 25000 | 24950 | 25000 | 24950 | 64 |
| 408 | 20250422 | 123600 | 9407539975 | 25000 | 24950 | 25000 | 24950 | 1151 |
| 409 | 20250422 | 123500 | 9378817025 | 24950 | 24950 | 25000 | 24950 | 2028 |
| 410 | 20250422 | 123400 | 9328186875 | 24900 | 24900 | 24900 | 24900 | 0 |
| 411 | 20250422 | 123300 | 9328186875 | 24900 | 24900 | 24950 | 24900 | 669 |
| 412 | 20250422 | 123200 | 9311528275 | 24900 | 24850 | 24900 | 24850 | 1184 |
| 413 | 20250422 | 123100 | 9282086425 | 24850 | 24900 | 24900 | 24850 | 1286 |
| 414 | 20250422 | 123000 | 9250065775 | 24900 | 24850 | 24900 | 24850 | 276 |
| 415 | 20250422 | 122900 | 9243197575 | 24900 | 24950 | 24950 | 24900 | 555 |
| 416 | 20250422 | 122800 | 9229377225 | 24950 | 24950 | 24950 | 24950 | 383 |
| 417 | 20250422 | 122700 | 9219821375 | 24950 | 24900 | 24950 | 24900 | 144 |
| 418 | 20250422 | 122600 | 9216232375 | 24900 | 25000 | 25000 | 24900 | 326 |
| 419 | 20250422 | 122500 | 9208098450 | 24950 | 24950 | 25000 | 24950 | 122 |
| 420 | 20250422 | 122400 | 9205051600 | 24950 | 24950 | 24950 | 24950 | 45 |
| 421 | 20250422 | 122300 | 9203928850 | 24950 | 24950 | 24950 | 24950 | 7 |
| 422 | 20250422 | 122200 | 9203754200 | 24950 | 25000 | 25000 | 24950 | 595 |
| 423 | 20250422 | 122100 | 9188908850 | 25000 | 24950 | 25000 | 24950 | 372 |
| 424 | 20250422 | 122000 | 9179621450 | 24900 | 24900 | 24950 | 24900 | 4946 |
| 425 | 20250422 | 121900 | 9056227000 | 24900 | 24900 | 24900 | 24850 | 1253 |
| 426 | 20250422 | 121800 | 9025033250 | 24900 | 24900 | 24950 | 24900 | 976 |
| 427 | 20250422 | 121700 | 9000723100 | 24850 | 24850 | 24900 | 24800 | 486 |
| 428 | 20250422 | 121600 | 8988661900 | 24850 | 24900 | 24900 | 24800 | 3974 |
| 429 | 20250422 | 121500 | 8889877450 | 24900 | 24950 | 24950 | 24900 | 273 |
| 430 | 20250422 | 121400 | 8883076025 | 24950 | 24900 | 24950 | 24900 | 166 |
| 431 | 20250422 | 121300 | 8878942250 | 24950 | 25000 | 25000 | 24950 | 615 |
| 432 | 20250422 | 121200 | 8863580800 | 24900 | 24950 | 24950 | 24900 | 206 |
| 433 | 20250422 | 121100 | 8858441400 | 24950 | 24950 | 25000 | 24900 | 393 |
| 434 | 20250422 | 121000 | 8848650050 | 25000 | 24950 | 25000 | 24950 | 234 |
| 435 | 20250422 | 120900 | 8842808800 | 24950 | 25000 | 25000 | 24950 | 154 |
| 436 | 20250422 | 120800 | 8838965900 | 25000 | 24950 | 25000 | 24950 | 251 |
| 437 | 20250422 | 120700 | 8832700400 | 24950 | 25000 | 25000 | 24950 | 206 |
| 438 | 20250422 | 120600 | 8827560050 | 24950 | 25000 | 25000 | 24950 | 638 |
| 439 | 20250422 | 120500 | 8811637600 | 25000 | 24950 | 25000 | 24950 | 220 |
| 440 | 20250422 | 120400 | 8806145350 | 24950 | 24950 | 25000 | 24950 | 400 |
| 441 | 20250422 | 120300 | 8796165200 | 24950 | 25000 | 25000 | 24950 | 1274 |
| 442 | 20250422 | 120200 | 8764375850 | 25000 | 24950 | 25000 | 24950 | 25 |
| 443 | 20250422 | 120100 | 8763750950 | 24950 | 25050 | 25050 | 24950 | 228 |
| 444 | 20250422 | 120000 | 8758049450 | 25000 | 25000 | 25050 | 25000 | 1181 |
| 445 | 20250422 | 115900 | 8728517350 | 25000 | 25000 | 25050 | 25000 | 166 |
| 446 | 20250422 | 115800 | 8724364050 | 25000 | 25000 | 25050 | 24975 | 816 |
| 447 | 20250422 | 115700 | 8703942575 | 25000 | 25000 | 25050 | 24950 | 665 |
| 448 | 20250422 | 115600 | 8687324450 | 25000 | 25050 | 25050 | 25000 | 1439 |
| 449 | 20250422 | 115500 | 8651341500 | 25050 | 25000 | 25100 | 25000 | 544 |
| 450 | 20250422 | 115400 | 8637715100 | 25050 | 25050 | 25100 | 25000 | 1919 |
| 451 | 20250422 | 115300 | 8589672150 | 25100 | 25100 | 25100 | 25050 | 567 |
| 452 | 20250422 | 115200 | 8575458750 | 25100 | 25050 | 25100 | 25000 | 1021 |
| 453 | 20250422 | 115100 | 8549920400 | 25050 | 25050 | 25100 | 25050 | 467 |
| 454 | 20250422 | 115000 | 8538215850 | 25050 | 25050 | 25100 | 25050 | 1015 |
| 455 | 20250422 | 114900 | 8512786850 | 25050 | 25100 | 25100 | 25050 | 283 |
| 456 | 20250422 | 114800 | 8505694425 | 25100 | 25050 | 25100 | 25050 | 256 |
| 457 | 20250422 | 114700 | 8499272225 | 25050 | 25100 | 25100 | 25050 | 282 |
| 458 | 20250422 | 114600 | 8492204625 | 25150 | 25100 | 25150 | 25050 | 521 |
| 459 | 20250422 | 114500 | 8479128275 | 25050 | 25050 | 25100 | 25000 | 2102 |
| 460 | 20250422 | 114400 | 8426509025 | 25050 | 25050 | 25100 | 25000 | 475 |
| 461 | 20250422 | 114300 | 8414604925 | 25050 | 25050 | 25100 | 25050 | 1758 |
| 462 | 20250422 | 114200 | 8370557125 | 25050 | 25100 | 25100 | 25050 | 185 |
| 463 | 20250422 | 114100 | 8365914625 | 25100 | 25150 | 25150 | 25100 | 1184 |
| 464 | 20250422 | 114000 | 8336176625 | 25150 | 25150 | 25150 | 25100 | 1256 |
| 465 | 20250422 | 113900 | 8304589725 | 25150 | 25200 | 25200 | 25100 | 1940 |
| 466 | 20250422 | 113800 | 8255741775 | 25200 | 25150 | 25200 | 25150 | 2427 |
| 467 | 20250422 | 113700 | 8194680825 | 25100 | 25150 | 25150 | 25100 | 921 |
| 468 | 20250422 | 113600 | 8171517775 | 25150 | 25100 | 25150 | 25100 | 337 |
| 469 | 20250422 | 113500 | 8163049325 | 25100 | 25100 | 25150 | 25050 | 786 |
| 470 | 20250422 | 113400 | 8143320675 | 25050 | 25100 | 25150 | 25050 | 1127 |
| 471 | 20250422 | 113300 | 8115026925 | 25150 | 25050 | 25200 | 25050 | 3380 |
| 472 | 20250422 | 113200 | 8030121700 | 25100 | 25100 | 25100 | 25050 | 360 |
| 473 | 20250422 | 113100 | 8021086300 | 25100 | 25100 | 25100 | 25050 | 735 |
| 474 | 20250422 | 113000 | 8002646450 | 25050 | 25050 | 25100 | 25000 | 1434 |
| 475 | 20250422 | 112900 | 7966722850 | 25100 | 24950 | 25100 | 24900 | 2687 |
| 476 | 20250422 | 112800 | 7899500850 | 24950 | 25000 | 25000 | 24950 | 574 |
| 477 | 20250422 | 112700 | 7885176200 | 25000 | 24950 | 25000 | 24950 | 1042 |
| 478 | 20250422 | 112600 | 7859150750 | 25000 | 25000 | 25050 | 24950 | 1134 |
| 479 | 20250422 | 112500 | 7830819500 | 25000 | 25000 | 25050 | 25000 | 516 |
| 480 | 20250422 | 112400 | 7817913000 | 25000 | 25000 | 25050 | 25000 | 253 |
| 481 | 20250422 | 112300 | 7811584350 | 25000 | 25000 | 25050 | 25000 | 287 |
| 482 | 20250422 | 112200 | 7804401500 | 25050 | 24950 | 25050 | 24900 | 2388 |
| 483 | 20250422 | 112100 | 7744839450 | 25000 | 24900 | 25000 | 24900 | 534 |
| 484 | 20250422 | 112000 | 7731502200 | 24900 | 24900 | 24950 | 24900 | 898 |
| 485 | 20250422 | 111900 | 7709131300 | 24900 | 24950 | 25000 | 24900 | 907 |
| 486 | 20250422 | 111800 | 7686512650 | 24950 | 24900 | 25000 | 24900 | 2025 |
| 487 | 20250422 | 111700 | 7635996300 | 24900 | 24950 | 25000 | 24900 | 1063 |
| 488 | 20250422 | 111600 | 7609471000 | 24950 | 25050 | 25050 | 24950 | 1183 |
| 489 | 20250422 | 111500 | 7579889450 | 25050 | 25100 | 25100 | 25000 | 1087 |
| 490 | 20250422 | 111400 | 7552637400 | 25100 | 25050 | 25150 | 25050 | 1743 |
| 491 | 20250422 | 111300 | 7508862100 | 25100 | 25100 | 25100 | 25050 | 1575 |
| 492 | 20250422 | 111200 | 7469359400 | 25100 | 25050 | 25100 | 25000 | 3407 |
| 493 | 20250422 | 111100 | 7384095000 | 25100 | 25050 | 25100 | 25000 | 2264 |
| 494 | 20250422 | 111000 | 7327362500 | 24950 | 24950 | 25000 | 24950 | 969 |
| 495 | 20250422 | 110900 | 7303168450 | 24950 | 25000 | 25000 | 24900 | 1350 |
| 496 | 20250422 | 110800 | 7269463100 | 25000 | 25050 | 25050 | 25000 | 2518 |
| 497 | 20250422 | 110700 | 7206453450 | 25050 | 25050 | 25100 | 25050 | 1030 |
| 498 | 20250422 | 110600 | 7180648600 | 25050 | 25050 | 25100 | 25050 | 2101 |
| 499 | 20250422 | 110500 | 7127996850 | 25050 | 25050 | 25150 | 25050 | 643 |
| 500 | 20250422 | 110400 | 7111873400 | 25050 | 25100 | 25150 | 25000 | 3258 |
| 501 | 20250422 | 110300 | 7030150150 | 25100 | 25000 | 25100 | 24900 | 4305 |
| 502 | 20250422 | 110200 | 6922574325 | 25000 | 25100 | 25100 | 24950 | 6816 |
| 503 | 20250422 | 110100 | 6751847925 | 25100 | 25250 | 25250 | 25100 | 1681 |
| 504 | 20250422 | 110000 | 6709557575 | 25250 | 25200 | 25250 | 25200 | 1563 |
| 505 | 20250422 | 105900 | 6670122075 | 25250 | 25200 | 25300 | 25150 | 4513 |
| 506 | 20250422 | 105800 | 6556245700 | 25200 | 25100 | 25250 | 25100 | 5368 |
| 507 | 20250422 | 105700 | 6421167550 | 25150 | 25175 | 25200 | 25100 | 4361 |
| 508 | 20250422 | 105600 | 6311536250 | 25150 | 25200 | 25250 | 25150 | 1622 |
| 509 | 20250422 | 105500 | 6270646050 | 25200 | 25250 | 25300 | 25150 | 5256 |
| 510 | 20250422 | 105400 | 6137979000 | 25200 | 25350 | 25350 | 25200 | 4727 |
| 511 | 20250422 | 105300 | 6018595700 | 25250 | 25150 | 25450 | 25100 | 15154 |
| 512 | 20250422 | 105200 | 5635099350 | 25200 | 25150 | 25250 | 25100 | 22127 |
| 513 | 20250422 | 105100 | 5078372050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 514 | 20250422 | 105000 | 5078372050 | 25050 | 25050 | 25050 | 25050 | 0 |
| 515 | 20250422 | 104900 | 5078372050 | 25050 | 24900 | 25050 | 24900 | 15424 |
| 516 | 20250422 | 104800 | 4693121500 | 24900 | 24700 | 24950 | 24700 | 28018 |
| 517 | 20250422 | 104700 | 3997279700 | 24700 | 24650 | 24700 | 24650 | 822 |
| 518 | 20250422 | 104600 | 3976991400 | 24650 | 24650 | 24700 | 24650 | 1445 |
| 519 | 20250422 | 104500 | 3941360200 | 24650 | 24650 | 24700 | 24650 | 2619 |
| 520 | 20250422 | 104400 | 3876750850 | 24650 | 24600 | 24650 | 24550 | 3061 |
| 521 | 20250422 | 104300 | 3801349250 | 24650 | 24550 | 24650 | 24500 | 6672 |
| 522 | 20250422 | 104200 | 3637403600 | 24550 | 24450 | 24550 | 24450 | 6325 |
| 523 | 20250422 | 104100 | 3482439550 | 24500 | 24400 | 24500 | 24400 | 1170 |
| 524 | 20250422 | 104000 | 3453836425 | 24400 | 24400 | 24425 | 24400 | 471 |
| 525 | 20250422 | 103900 | 3442338950 | 24425 | 24450 | 24450 | 24400 | 538 |
| 526 | 20250422 | 103800 | 3429197350 | 24400 | 24350 | 24450 | 24350 | 1573 |
| 527 | 20250422 | 103700 | 3390756250 | 24450 | 24400 | 24450 | 24350 | 617 |
| 528 | 20250422 | 103600 | 3375691100 | 24400 | 24400 | 24450 | 24350 | 921 |
| 529 | 20250422 | 103500 | 3353186050 | 24450 | 24400 | 24450 | 24350 | 611 |
| 530 | 20250422 | 103400 | 3338264650 | 24350 | 24350 | 24500 | 24350 | 3223 |
| 531 | 20250422 | 103300 | 3259461200 | 24350 | 24300 | 24450 | 24200 | 4723 |
| 532 | 20250422 | 103200 | 3144193500 | 24250 | 24250 | 24350 | 24250 | 651 |
| 533 | 20250422 | 103100 | 3128373300 | 24250 | 24300 | 24300 | 24250 | 328 |
| 534 | 20250422 | 103000 | 3120410200 | 24300 | 24300 | 24400 | 24300 | 740 |
| 535 | 20250422 | 102900 | 3102412450 | 24300 | 24300 | 24350 | 24250 | 453 |
| 536 | 20250422 | 102800 | 3091416250 | 24350 | 24300 | 24350 | 24300 | 471 |
| 537 | 20250422 | 102700 | 3079957800 | 24300 | 24350 | 24400 | 24250 | 1545 |
| 538 | 20250422 | 102600 | 3042375950 | 24400 | 24400 | 24450 | 24350 | 1142 |
| 539 | 20250422 | 102500 | 3014513300 | 24350 | 24450 | 24500 | 24350 | 1595 |
| 540 | 20250422 | 102400 | 2975571050 | 24450 | 24250 | 24450 | 24250 | 3735 |
| 541 | 20250422 | 102300 | 2884591700 | 24250 | 24250 | 24350 | 24250 | 784 |
| 542 | 20250422 | 102200 | 2865535650 | 24250 | 24250 | 24250 | 24200 | 857 |
| 543 | 20250422 | 102100 | 2844768450 | 24250 | 24250 | 24300 | 24250 | 622 |
| 544 | 20250422 | 102000 | 2829667250 | 24250 | 24250 | 24250 | 24200 | 849 |
| 545 | 20250422 | 101900 | 2809101400 | 24250 | 24200 | 24250 | 24200 | 1451 |
| 546 | 20250422 | 101800 | 2773947050 | 24200 | 24200 | 24300 | 24150 | 1773 |
| 547 | 20250422 | 101700 | 2730983250 | 24200 | 24300 | 24300 | 24150 | 2436 |
| 548 | 20250422 | 101600 | 2671972700 | 24300 | 24400 | 24450 | 24250 | 1941 |
| 549 | 20250422 | 101500 | 2624745400 | 24450 | 24400 | 24450 | 24350 | 3141 |
| 550 | 20250422 | 101400 | 2548137450 | 24400 | 24350 | 24450 | 24350 | 3259 |
| 551 | 20250422 | 101300 | 2468598650 | 24350 | 24150 | 24350 | 24100 | 6452 |
| 552 | 20250422 | 101200 | 2312150275 | 24200 | 24150 | 24250 | 24100 | 2892 |
| 553 | 20250422 | 101100 | 2242168725 | 24150 | 24100 | 24200 | 24050 | 2104 |
| 554 | 20250422 | 101000 | 2191410875 | 24100 | 24100 | 24200 | 24050 | 3576 |
| 555 | 20250422 | 100900 | 2105073475 | 24100 | 24000 | 24100 | 24000 | 380 |
| 556 | 20250422 | 100800 | 2095927625 | 24000 | 24050 | 24100 | 24000 | 2172 |
| 557 | 20250422 | 100700 | 2043695725 | 24050 | 24250 | 24250 | 24050 | 1463 |
| 558 | 20250422 | 100600 | 2008458775 | 24150 | 24200 | 24250 | 24050 | 3447 |
| 559 | 20250422 | 100500 | 1925140075 | 24175 | 24100 | 24200 | 24050 | 2562 |
| 560 | 20250422 | 100400 | 1863366150 | 24100 | 24050 | 24100 | 23950 | 3366 |
| 561 | 20250422 | 100300 | 1782465500 | 24050 | 24050 | 24100 | 23950 | 5922 |
| 562 | 20250422 | 100200 | 1640022850 | 24050 | 24100 | 24200 | 24050 | 4665 |
| 563 | 20250422 | 100100 | 1527492800 | 24100 | 23950 | 24200 | 23950 | 6395 |
| 564 | 20250422 | 100000 | 1373613000 | 24000 | 23600 | 24050 | 23600 | 14760 |
| 565 | 20250422 | 095900 | 1021081200 | 23600 | 23550 | 23600 | 23550 | 553 |
| 566 | 20250422 | 095800 | 1008031950 | 23550 | 23550 | 23650 | 23550 | 1716 |
| 567 | 20250422 | 095700 | 967569500 | 23550 | 23600 | 23600 | 23550 | 461 |
| 568 | 20250422 | 095600 | 956709300 | 23600 | 23600 | 23600 | 23600 | 114 |
| 569 | 20250422 | 095500 | 954018900 | 23600 | 23600 | 23650 | 23550 | 353 |
| 570 | 20250422 | 095400 | 945685200 | 23650 | 23650 | 23650 | 23650 | 91 |
| 571 | 20250422 | 095300 | 943533050 | 23700 | 23650 | 23700 | 23650 | 203 |
| 572 | 20250422 | 095200 | 938728300 | 23700 | 23700 | 23700 | 23650 | 403 |
| 573 | 20250422 | 095100 | 929177800 | 23750 | 23750 | 23800 | 23750 | 261 |
| 574 | 20250422 | 095000 | 922976950 | 23800 | 23750 | 23850 | 23700 | 1942 |
| 575 | 20250422 | 094900 | 876817500 | 23750 | 23700 | 23800 | 23700 | 4012 |
| 576 | 20250422 | 094800 | 781587250 | 23650 | 23650 | 23650 | 23650 | 96 |
| 577 | 20250422 | 094700 | 779316850 | 23650 | 23650 | 23650 | 23600 | 1208 |
| 578 | 20250422 | 094600 | 750747750 | 23650 | 23600 | 23650 | 23550 | 514 |
| 579 | 20250422 | 094500 | 738624450 | 23600 | 23550 | 23600 | 23550 | 698 |
| 580 | 20250422 | 094400 | 722165450 | 23550 | 23500 | 23600 | 23500 | 811 |
| 581 | 20250422 | 094300 | 703062150 | 23500 | 23500 | 23600 | 23500 | 445 |
| 582 | 20250422 | 094200 | 692604450 | 23500 | 23400 | 23500 | 23400 | 1431 |
| 583 | 20250422 | 094100 | 659051750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 584 | 20250422 | 094000 | 659051750 | 23400 | 23500 | 23500 | 23400 | 572 |
| 585 | 20250422 | 093900 | 645656950 | 23500 | 23500 | 23500 | 23500 | 14 |
| 586 | 20250422 | 093800 | 645327950 | 23500 | 23500 | 23600 | 23500 | 464 |
| 587 | 20250422 | 093700 | 634405250 | 23550 | 23550 | 23550 | 23500 | 395 |
| 588 | 20250422 | 093600 | 625103700 | 23700 | 23550 | 23750 | 23550 | 2172 |
| 589 | 20250422 | 093500 | 573663850 | 23550 | 23550 | 23650 | 23550 | 386 |
| 590 | 20250422 | 093400 | 564553850 | 23550 | 23600 | 23600 | 23500 | 732 |
| 591 | 20250422 | 093300 | 547304600 | 23600 | 23500 | 23800 | 23450 | 2891 |
| 592 | 20250422 | 093200 | 479124000 | 23500 | 23450 | 23550 | 23400 | 519 |
| 593 | 20250422 | 093100 | 466930600 | 23550 | 23400 | 23550 | 23400 | 2331 |
| 594 | 20250422 | 093000 | 412181850 | 23400 | 23350 | 23400 | 23350 | 676 |
| 595 | 20250422 | 092900 | 396390750 | 23350 | 23400 | 23400 | 23300 | 497 |
| 596 | 20250422 | 092800 | 384782750 | 23400 | 23300 | 23400 | 23250 | 1586 |
| 597 | 20250422 | 092700 | 347732300 | 23200 | 23200 | 23200 | 23200 | 1 |
| 598 | 20250422 | 092600 | 347709100 | 23300 | 23150 | 23300 | 23150 | 545 |
| 599 | 20250422 | 092500 | 335041200 | 23200 | 23200 | 23200 | 23150 | 612 |
| 600 | 20250422 | 092400 | 320847800 | 23200 | 23200 | 23200 | 23200 | 47 |
| 601 | 20250422 | 092300 | 319757400 | 23100 | 23150 | 23150 | 23100 | 491 |
| 602 | 20250422 | 092200 | 308395750 | 23200 | 23200 | 23200 | 23200 | 469 |
| 603 | 20250422 | 092100 | 297514950 | 23250 | 23150 | 23250 | 23150 | 1021 |
| 604 | 20250422 | 092000 | 273830650 | 23100 | 23100 | 23100 | 23100 | 177 |
| 605 | 20250422 | 091900 | 269741950 | 23100 | 23100 | 23100 | 23100 | 28 |
| 606 | 20250422 | 091800 | 269095150 | 23150 | 23150 | 23150 | 23050 | 628 |
| 607 | 20250422 | 091700 | 254584950 | 23100 | 23150 | 23150 | 23100 | 5 |
| 608 | 20250422 | 091600 | 254469400 | 23200 | 23300 | 23300 | 22950 | 1260 |
| 609 | 20250422 | 091500 | 225391300 | 23250 | 23250 | 23250 | 23200 | 209 |
| 610 | 20250422 | 091400 | 220535550 | 23250 | 23250 | 23300 | 23250 | 511 |
| 611 | 20250422 | 091300 | 208654300 | 23250 | 23250 | 23250 | 23250 | 0 |
| 612 | 20250422 | 091200 | 208654300 | 23250 | 23250 | 23250 | 23250 | 226 |
| 613 | 20250422 | 091100 | 203399800 | 23250 | 23100 | 23250 | 23100 | 391 |
| 614 | 20250422 | 091000 | 194313650 | 23200 | 23250 | 23250 | 23100 | 382 |
| 615 | 20250422 | 090900 | 185457100 | 23250 | 23100 | 23250 | 23100 | 454 |
| 616 | 20250422 | 090800 | 174943900 | 23100 | 23100 | 23100 | 23050 | 180 |
| 617 | 20250422 | 090700 | 170786900 | 23050 | 23050 | 23050 | 23050 | 43 |
| 618 | 20250422 | 090600 | 169795750 | 23100 | 23100 | 23100 | 23100 | 12 |
| 619 | 20250422 | 090500 | 169518550 | 23150 | 23100 | 23150 | 23100 | 15 |
| 620 | 20250422 | 090400 | 169171850 | 23100 | 23100 | 23200 | 23000 | 312 |
| 621 | 20250422 | 090300 | 161948800 | 23050 | 23200 | 23200 | 23050 | 79 |
| 622 | 20250422 | 090200 | 160122800 | 23250 | 23050 | 23250 | 22900 | 3469 |
| 623 | 20250422 | 090100 | 79748350 | 22950 | 22900 | 23200 | 22900 | 2119 |
| 624 | 20250422 | 090000 | 31030250 | 22900 | 22800 | 22900 | 22800 | 1359 |