32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 190000 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 5941 |
| 3 | 20250425 | 185900 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20250425 | 185800 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20250425 | 185700 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20250425 | 185600 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20250425 | 185500 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20250425 | 185400 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20250425 | 185300 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20250425 | 185200 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20250425 | 185100 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20250425 | 185000 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20250425 | 184900 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20250425 | 184800 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20250425 | 184700 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20250425 | 184600 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20250425 | 184500 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20250425 | 184400 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20250425 | 184300 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20250425 | 184200 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20250425 | 184100 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20250425 | 184000 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20250425 | 183900 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20250425 | 183800 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20250425 | 183700 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20250425 | 183600 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20250425 | 183500 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20250425 | 183400 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20250425 | 183300 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20250425 | 183200 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20250425 | 183100 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20250425 | 183000 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 5941 |
| 33 | 20250425 | 182900 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20250425 | 182800 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20250425 | 182700 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20250425 | 182600 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20250425 | 182500 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20250425 | 182400 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20250425 | 182300 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20250425 | 182200 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20250425 | 182100 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20250425 | 182000 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20250425 | 181900 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20250425 | 181800 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20250425 | 181700 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20250425 | 181600 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20250425 | 181500 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20250425 | 181400 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20250425 | 181300 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20250425 | 181200 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20250425 | 181100 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20250425 | 181000 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20250425 | 180900 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20250425 | 180800 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20250425 | 180700 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20250425 | 180600 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20250425 | 180500 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20250425 | 180400 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20250425 | 180300 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20250425 | 180200 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20250425 | 180100 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20250425 | 180000 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 5941 |
| 63 | 20250425 | 175900 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20250425 | 175800 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20250425 | 175700 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20250425 | 175600 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20250425 | 175500 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20250425 | 175400 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20250425 | 175300 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20250425 | 175200 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20250425 | 175100 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20250425 | 175000 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20250425 | 174900 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20250425 | 174800 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20250425 | 174700 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20250425 | 174600 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20250425 | 174500 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20250425 | 174400 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20250425 | 174300 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20250425 | 174200 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20250425 | 174100 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20250425 | 174000 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20250425 | 173900 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20250425 | 173800 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20250425 | 173700 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20250425 | 173600 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20250425 | 173500 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20250425 | 173400 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20250425 | 173300 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20250425 | 173200 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20250425 | 173100 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20250425 | 173000 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 5941 |
| 93 | 20250425 | 172900 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20250425 | 172800 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20250425 | 172700 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20250425 | 172600 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20250425 | 172500 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20250425 | 172400 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20250425 | 172300 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20250425 | 172200 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20250425 | 172100 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20250425 | 172000 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20250425 | 171900 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20250425 | 171800 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20250425 | 171700 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20250425 | 171600 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20250425 | 171500 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20250425 | 171400 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20250425 | 171300 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20250425 | 171200 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20250425 | 171100 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20250425 | 171000 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20250425 | 170900 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20250425 | 170800 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20250425 | 170700 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20250425 | 170600 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20250425 | 170500 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20250425 | 170400 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20250425 | 170300 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20250425 | 170200 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20250425 | 170100 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20250425 | 170000 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 5941 |
| 123 | 20250425 | 165900 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20250425 | 165800 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20250425 | 165700 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20250425 | 165600 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20250425 | 165500 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20250425 | 165400 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20250425 | 165300 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20250425 | 165200 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20250425 | 165100 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20250425 | 165000 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20250425 | 164900 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20250425 | 164800 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20250425 | 164700 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20250425 | 164600 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20250425 | 164500 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20250425 | 164400 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20250425 | 164300 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20250425 | 164200 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20250425 | 164100 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20250425 | 164000 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20250425 | 163900 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20250425 | 163800 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20250425 | 163700 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20250425 | 163600 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20250425 | 163500 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20250425 | 163400 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20250425 | 163300 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20250425 | 163200 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20250425 | 163100 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20250425 | 163000 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 5941 |
| 153 | 20250425 | 162900 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20250425 | 162800 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20250425 | 162700 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20250425 | 162600 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20250425 | 162500 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20250425 | 162400 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20250425 | 162300 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20250425 | 162200 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20250425 | 162100 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20250425 | 162000 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20250425 | 161900 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20250425 | 161800 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20250425 | 161700 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20250425 | 161600 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20250425 | 161500 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20250425 | 161400 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20250425 | 161300 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20250425 | 161200 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20250425 | 161100 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20250425 | 161000 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20250425 | 160900 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20250425 | 160800 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20250425 | 160700 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20250425 | 160600 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20250425 | 160500 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20250425 | 160400 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20250425 | 160300 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20250425 | 160200 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20250425 | 160100 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20250425 | 160000 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 5941 |
| 183 | 20250425 | 155900 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20250425 | 155800 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 185 | 20250425 | 155700 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 186 | 20250425 | 155600 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 187 | 20250425 | 155500 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 188 | 20250425 | 155400 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 189 | 20250425 | 155300 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 190 | 20250425 | 155200 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 191 | 20250425 | 155100 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 192 | 20250425 | 155000 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 193 | 20250425 | 154900 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 194 | 20250425 | 154800 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 195 | 20250425 | 154700 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 196 | 20250425 | 154600 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 197 | 20250425 | 154500 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 198 | 20250425 | 154400 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 199 | 20250425 | 154300 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 200 | 20250425 | 154200 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 201 | 20250425 | 154100 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 202 | 20250425 | 154000 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 203 | 20250425 | 153900 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 204 | 20250425 | 153800 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 205 | 20250425 | 153700 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 206 | 20250425 | 153600 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 207 | 20250425 | 153500 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 208 | 20250425 | 153400 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 209 | 20250425 | 153300 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 210 | 20250425 | 153200 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 211 | 20250425 | 153100 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 0 |
| 212 | 20250425 | 153000 | 14119209900 | 25850 | 25850 | 25850 | 25850 | 11882 |
| 213 | 20250425 | 152900 | 13965635050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 214 | 20250425 | 152800 | 13965635050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 215 | 20250425 | 152700 | 13965635050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 216 | 20250425 | 152600 | 13965635050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 217 | 20250425 | 152500 | 13965635050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 218 | 20250425 | 152400 | 13965635050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 219 | 20250425 | 152300 | 13965635050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 220 | 20250425 | 152200 | 13965635050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 221 | 20250425 | 152100 | 13965635050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 222 | 20250425 | 152000 | 13965635050 | 25900 | 25900 | 25900 | 25900 | 0 |
| 223 | 20250425 | 151900 | 13965635050 | 25900 | 25850 | 25900 | 25800 | 1102 |
| 224 | 20250425 | 151800 | 13937149750 | 25850 | 25900 | 25900 | 25800 | 1202 |
| 225 | 20250425 | 151700 | 13906073450 | 25900 | 25900 | 25900 | 25850 | 825 |
| 226 | 20250425 | 151600 | 13884731650 | 25850 | 25900 | 25900 | 25850 | 1885 |
| 227 | 20250425 | 151500 | 13835926400 | 25900 | 25900 | 25900 | 25850 | 595 |
| 228 | 20250425 | 151400 | 13820519000 | 25850 | 25850 | 25950 | 25850 | 1262 |
| 229 | 20250425 | 151300 | 13787837900 | 25900 | 25800 | 25900 | 25750 | 5970 |
| 230 | 20250425 | 151200 | 13633784650 | 25750 | 25750 | 25800 | 25750 | 176 |
| 231 | 20250425 | 151100 | 13629246350 | 25750 | 25750 | 25800 | 25750 | 650 |
| 232 | 20250425 | 151000 | 13612498850 | 25800 | 25800 | 25800 | 25750 | 329 |
| 233 | 20250425 | 150900 | 13604013850 | 25750 | 25800 | 25850 | 25750 | 3756 |
| 234 | 20250425 | 150800 | 13507106525 | 25800 | 25700 | 25800 | 25700 | 3793 |
| 235 | 20250425 | 150700 | 13409402950 | 25750 | 25650 | 25750 | 25550 | 14776 |
| 236 | 20250425 | 150600 | 13030509850 | 25700 | 25700 | 25750 | 25650 | 4145 |
| 237 | 20250425 | 150500 | 12923982700 | 25700 | 25800 | 25800 | 25700 | 5413 |
| 238 | 20250425 | 150400 | 12784628100 | 25750 | 25800 | 25825 | 25750 | 5460 |
| 239 | 20250425 | 150300 | 12643756800 | 25800 | 25800 | 25850 | 25800 | 1531 |
| 240 | 20250425 | 150200 | 12604245650 | 25800 | 25850 | 25900 | 25800 | 1385 |
| 241 | 20250425 | 150100 | 12568440300 | 25850 | 25925 | 25950 | 25850 | 2238 |
| 242 | 20250425 | 150000 | 12510496675 | 25925 | 25900 | 25950 | 25850 | 4169 |
| 243 | 20250425 | 145900 | 12402527450 | 25950 | 25900 | 25950 | 25900 | 550 |
| 244 | 20250425 | 145800 | 12388258800 | 25900 | 25900 | 25950 | 25900 | 529 |
| 245 | 20250425 | 145700 | 12374532550 | 25900 | 25950 | 25950 | 25900 | 693 |
| 246 | 20250425 | 145600 | 12356549550 | 25950 | 25950 | 26000 | 25900 | 2190 |
| 247 | 20250425 | 145500 | 12299713200 | 25950 | 25950 | 26000 | 25950 | 697 |
| 248 | 20250425 | 145400 | 12281595450 | 25950 | 25950 | 26000 | 25950 | 619 |
| 249 | 20250425 | 145300 | 12265513700 | 25950 | 26000 | 26000 | 25950 | 1292 |
| 250 | 20250425 | 145200 | 12231945750 | 26000 | 26000 | 26000 | 25950 | 782 |
| 251 | 20250425 | 145100 | 12211615350 | 26000 | 26000 | 26000 | 25950 | 487 |
| 252 | 20250425 | 145000 | 12198956700 | 26000 | 25950 | 26000 | 25950 | 734 |
| 253 | 20250425 | 144900 | 12179887200 | 25950 | 25950 | 26000 | 25950 | 813 |
| 254 | 20250425 | 144800 | 12158773350 | 25950 | 25950 | 26000 | 25950 | 1239 |
| 255 | 20250425 | 144700 | 12126586850 | 25950 | 25950 | 26000 | 25950 | 741 |
| 256 | 20250425 | 144600 | 12107326850 | 25950 | 26000 | 26000 | 25950 | 1335 |
| 257 | 20250425 | 144500 | 12072659800 | 26000 | 26000 | 26050 | 25950 | 2309 |
| 258 | 20250425 | 144400 | 12012649850 | 26000 | 25950 | 26000 | 25950 | 820 |
| 259 | 20250425 | 144300 | 11991337450 | 26000 | 26000 | 26000 | 25950 | 1336 |
| 260 | 20250425 | 144200 | 11956644500 | 26000 | 26000 | 26000 | 25950 | 707 |
| 261 | 20250425 | 144100 | 11938263000 | 26000 | 26000 | 26000 | 25950 | 1763 |
| 262 | 20250425 | 144000 | 11892481550 | 26000 | 26000 | 26000 | 25950 | 813 |
| 263 | 20250425 | 143900 | 11871349300 | 26000 | 25950 | 26000 | 25950 | 853 |
| 264 | 20250425 | 143800 | 11849180550 | 26000 | 25950 | 26000 | 25950 | 1312 |
| 265 | 20250425 | 143700 | 11815093400 | 25950 | 25950 | 26000 | 25900 | 1614 |
| 266 | 20250425 | 143600 | 11773184650 | 25950 | 25950 | 25950 | 25900 | 1012 |
| 267 | 20250425 | 143500 | 11746927700 | 26000 | 25900 | 26000 | 25900 | 926 |
| 268 | 20250425 | 143400 | 11722898400 | 25900 | 25900 | 25950 | 25900 | 706 |
| 269 | 20250425 | 143300 | 11704579400 | 25900 | 25950 | 26000 | 25900 | 849 |
| 270 | 20250425 | 143200 | 11682547550 | 25950 | 25950 | 25950 | 25900 | 529 |
| 271 | 20250425 | 143100 | 11668820825 | 25950 | 26000 | 26000 | 25900 | 895 |
| 272 | 20250425 | 143000 | 11645590725 | 26000 | 25900 | 26000 | 25900 | 880 |
| 273 | 20250425 | 142900 | 11622739525 | 25900 | 25950 | 25975 | 25900 | 1234 |
| 274 | 20250425 | 142800 | 11590717600 | 25950 | 25850 | 25950 | 25850 | 1399 |
| 275 | 20250425 | 142700 | 11554454100 | 25900 | 25900 | 25900 | 25850 | 852 |
| 276 | 20250425 | 142600 | 11532405500 | 25900 | 25850 | 25900 | 25800 | 2228 |
| 277 | 20250425 | 142500 | 11474764400 | 25850 | 25875 | 25900 | 25800 | 1360 |
| 278 | 20250425 | 142400 | 11439614050 | 25900 | 25850 | 25900 | 25800 | 2561 |
| 279 | 20250425 | 142300 | 11373373200 | 25850 | 25800 | 25900 | 25800 | 1777 |
| 280 | 20250425 | 142200 | 11327438100 | 25800 | 25850 | 25850 | 25800 | 2411 |
| 281 | 20250425 | 142100 | 11265121150 | 25850 | 25850 | 25900 | 25850 | 1253 |
| 282 | 20250425 | 142000 | 11232722100 | 25850 | 25850 | 25900 | 25850 | 201 |
| 283 | 20250425 | 141900 | 11227518050 | 25900 | 25900 | 25900 | 25850 | 452 |
| 284 | 20250425 | 141800 | 11215822750 | 25900 | 25850 | 25900 | 25850 | 328 |
| 285 | 20250425 | 141700 | 11207334575 | 25850 | 25850 | 25900 | 25850 | 1192 |
| 286 | 20250425 | 141600 | 11176465850 | 25850 | 25900 | 25900 | 25850 | 803 |
| 287 | 20250425 | 141500 | 11155704350 | 25900 | 25850 | 25900 | 25850 | 551 |
| 288 | 20250425 | 141400 | 11141444575 | 25850 | 25850 | 25900 | 25850 | 827 |
| 289 | 20250425 | 141300 | 11120041675 | 25850 | 25850 | 25900 | 25850 | 2681 |
| 290 | 20250425 | 141200 | 11050721425 | 25850 | 25850 | 25900 | 25850 | 1111 |
| 291 | 20250425 | 141100 | 11021979375 | 25900 | 25900 | 25950 | 25850 | 2670 |
| 292 | 20250425 | 141000 | 10952823725 | 25900 | 25950 | 25950 | 25900 | 682 |
| 293 | 20250425 | 140900 | 10935152225 | 25900 | 25900 | 25950 | 25900 | 304 |
| 294 | 20250425 | 140800 | 10927272725 | 25900 | 25950 | 26000 | 25900 | 1884 |
| 295 | 20250425 | 140700 | 10878398325 | 25950 | 25950 | 25950 | 25900 | 527 |
| 296 | 20250425 | 140600 | 10864730025 | 25950 | 25950 | 26000 | 25900 | 1180 |
| 297 | 20250425 | 140500 | 10834106975 | 25950 | 25950 | 26000 | 25950 | 1023 |
| 298 | 20250425 | 140400 | 10807551225 | 25950 | 25950 | 26000 | 25950 | 773 |
| 299 | 20250425 | 140300 | 10787482300 | 25950 | 26050 | 26050 | 25950 | 3365 |
| 300 | 20250425 | 140200 | 10699993700 | 26050 | 26050 | 26050 | 26000 | 372 |
| 301 | 20250425 | 140100 | 10690311200 | 26050 | 26000 | 26050 | 26000 | 426 |
| 302 | 20250425 | 140000 | 10679223900 | 26000 | 26050 | 26050 | 26000 | 145 |
| 303 | 20250425 | 135900 | 10675448850 | 26050 | 26000 | 26050 | 26000 | 570 |
| 304 | 20250425 | 135800 | 10660618450 | 26050 | 26000 | 26050 | 26000 | 629 |
| 305 | 20250425 | 135700 | 10644253600 | 26000 | 26000 | 26050 | 26000 | 355 |
| 306 | 20250425 | 135600 | 10635011650 | 26000 | 26100 | 26100 | 26000 | 2304 |
| 307 | 20250425 | 135500 | 10574987000 | 26050 | 26075 | 26100 | 26050 | 480 |
| 308 | 20250425 | 135400 | 10562475050 | 26075 | 26050 | 26100 | 26050 | 325 |
| 309 | 20250425 | 135300 | 10554000950 | 26050 | 26050 | 26100 | 26050 | 295 |
| 310 | 20250425 | 135200 | 10546309900 | 26050 | 26050 | 26100 | 26050 | 468 |
| 311 | 20250425 | 135100 | 10534111400 | 26050 | 26050 | 26100 | 26050 | 191 |
| 312 | 20250425 | 135000 | 10529128400 | 26050 | 26050 | 26100 | 26050 | 385 |
| 313 | 20250425 | 134900 | 10519083800 | 26100 | 26050 | 26100 | 26050 | 220 |
| 314 | 20250425 | 134800 | 10513342750 | 26050 | 26050 | 26100 | 26050 | 333 |
| 315 | 20250425 | 134700 | 10504655450 | 26050 | 26100 | 26100 | 26050 | 136 |
| 316 | 20250425 | 134600 | 10501108325 | 26050 | 26100 | 26100 | 26050 | 1032 |
| 317 | 20250425 | 134500 | 10474213025 | 26100 | 26100 | 26100 | 26050 | 172 |
| 318 | 20250425 | 134400 | 10469727625 | 26100 | 26050 | 26100 | 26050 | 656 |
| 319 | 20250425 | 134300 | 10452608075 | 26100 | 26100 | 26100 | 26050 | 130 |
| 320 | 20250425 | 134200 | 10449218725 | 26100 | 26050 | 26100 | 26050 | 707 |
| 321 | 20250425 | 134100 | 10430766825 | 26050 | 26050 | 26100 | 26050 | 2332 |
| 322 | 20250425 | 134000 | 10369923325 | 26100 | 26050 | 26100 | 26050 | 290 |
| 323 | 20250425 | 133900 | 10362364175 | 26050 | 26050 | 26100 | 26050 | 1556 |
| 324 | 20250425 | 133800 | 10321817925 | 26000 | 26050 | 26050 | 26000 | 543 |
| 325 | 20250425 | 133700 | 10307691475 | 26050 | 26000 | 26050 | 26000 | 296 |
| 326 | 20250425 | 133600 | 10299990675 | 26025 | 26050 | 26050 | 26000 | 405 |
| 327 | 20250425 | 133500 | 10289452025 | 26050 | 26050 | 26100 | 26050 | 531 |
| 328 | 20250425 | 133400 | 10275614725 | 26050 | 26050 | 26100 | 26050 | 423 |
| 329 | 20250425 | 133300 | 10264590625 | 26100 | 26050 | 26100 | 26050 | 233 |
| 330 | 20250425 | 133200 | 10258518275 | 26100 | 26050 | 26100 | 26050 | 3358 |
| 331 | 20250425 | 133100 | 10171031175 | 26100 | 26125 | 26150 | 26100 | 987 |
| 332 | 20250425 | 133000 | 10145268025 | 26100 | 26100 | 26150 | 26100 | 896 |
| 333 | 20250425 | 132900 | 10121877675 | 26150 | 26100 | 26150 | 26100 | 144 |
| 334 | 20250425 | 132800 | 10118112775 | 26150 | 26100 | 26150 | 26100 | 505 |
| 335 | 20250425 | 132700 | 10104923775 | 26150 | 26100 | 26150 | 26100 | 1719 |
| 336 | 20250425 | 132600 | 10059991025 | 26100 | 26100 | 26150 | 26100 | 260 |
| 337 | 20250425 | 132500 | 10053201075 | 26150 | 26150 | 26150 | 26100 | 1130 |
| 338 | 20250425 | 132400 | 10023659825 | 26200 | 26200 | 26200 | 26150 | 1314 |
| 339 | 20250425 | 132300 | 9989288525 | 26150 | 26150 | 26200 | 26150 | 523 |
| 340 | 20250425 | 132200 | 9975610575 | 26200 | 26200 | 26200 | 26150 | 352 |
| 341 | 20250425 | 132100 | 9966396475 | 26200 | 26200 | 26200 | 26150 | 210 |
| 342 | 20250425 | 132000 | 9960900225 | 26150 | 26200 | 26200 | 26150 | 355 |
| 343 | 20250425 | 131900 | 9951610075 | 26150 | 26150 | 26200 | 26150 | 311 |
| 344 | 20250425 | 131800 | 9943466275 | 26200 | 26200 | 26200 | 26150 | 684 |
| 345 | 20250425 | 131700 | 9925547275 | 26150 | 26150 | 26200 | 26150 | 2739 |
| 346 | 20250425 | 131600 | 9853789175 | 26200 | 26200 | 26200 | 26150 | 2498 |
| 347 | 20250425 | 131500 | 9788359775 | 26250 | 26250 | 26250 | 26200 | 302 |
| 348 | 20250425 | 131400 | 9780436125 | 26250 | 26250 | 26250 | 26200 | 1078 |
| 349 | 20250425 | 131300 | 9752185575 | 26250 | 26250 | 26250 | 26200 | 178 |
| 350 | 20250425 | 131200 | 9747513925 | 26250 | 26250 | 26250 | 26200 | 349 |
| 351 | 20250425 | 131100 | 9738356225 | 26200 | 26200 | 26250 | 26200 | 312 |
| 352 | 20250425 | 131000 | 9730169425 | 26250 | 26200 | 26250 | 26200 | 287 |
| 353 | 20250425 | 130900 | 9722639425 | 26200 | 26250 | 26250 | 26200 | 136 |
| 354 | 20250425 | 130800 | 9719070275 | 26250 | 26250 | 26250 | 26200 | 202 |
| 355 | 20250425 | 130700 | 9713769875 | 26200 | 26250 | 26250 | 26200 | 231 |
| 356 | 20250425 | 130600 | 9707709725 | 26250 | 26200 | 26250 | 26200 | 135 |
| 357 | 20250425 | 130500 | 9704166925 | 26200 | 26200 | 26250 | 26200 | 400 |
| 358 | 20250425 | 130400 | 9693680875 | 26200 | 26250 | 26250 | 26200 | 53 |
| 359 | 20250425 | 130300 | 9692290575 | 26250 | 26300 | 26300 | 26200 | 138 |
| 360 | 20250425 | 130200 | 9688668125 | 26250 | 26250 | 26250 | 26200 | 583 |
| 361 | 20250425 | 130100 | 9673369625 | 26250 | 26200 | 26250 | 26200 | 225 |
| 362 | 20250425 | 130000 | 9667468825 | 26250 | 26150 | 26250 | 26150 | 485 |
| 363 | 20250425 | 125900 | 9654758875 | 26150 | 26150 | 26200 | 26150 | 177 |
| 364 | 20250425 | 125800 | 9650125125 | 26200 | 26200 | 26200 | 26150 | 365 |
| 365 | 20250425 | 125700 | 9640563425 | 26150 | 26150 | 26200 | 26150 | 444 |
| 366 | 20250425 | 125600 | 9628947725 | 26200 | 26150 | 26200 | 26150 | 381 |
| 367 | 20250425 | 125500 | 9618966925 | 26200 | 26200 | 26250 | 26150 | 837 |
| 368 | 20250425 | 125400 | 9597032425 | 26200 | 26250 | 26250 | 26200 | 5044 |
| 369 | 20250425 | 125300 | 9464724075 | 26300 | 26250 | 26300 | 26250 | 273 |
| 370 | 20250425 | 125200 | 9457550775 | 26300 | 26300 | 26300 | 26250 | 414 |
| 371 | 20250425 | 125100 | 9446674475 | 26300 | 26300 | 26300 | 26250 | 144 |
| 372 | 20250425 | 125000 | 9442889625 | 26250 | 26250 | 26300 | 26250 | 258 |
| 373 | 20250425 | 124900 | 9436109325 | 26300 | 26300 | 26300 | 26250 | 238 |
| 374 | 20250425 | 124800 | 9429856925 | 26300 | 26300 | 26300 | 26250 | 497 |
| 375 | 20250425 | 124700 | 9416787175 | 26250 | 26300 | 26300 | 26250 | 377 |
| 376 | 20250425 | 124600 | 9406889075 | 26300 | 26300 | 26300 | 26250 | 161 |
| 377 | 20250425 | 124500 | 9402657125 | 26300 | 26250 | 26300 | 26250 | 227 |
| 378 | 20250425 | 124400 | 9396694375 | 26300 | 26300 | 26300 | 26250 | 103 |
| 379 | 20250425 | 124300 | 9393987275 | 26300 | 26300 | 26300 | 26250 | 583 |
| 380 | 20250425 | 124200 | 9378657375 | 26300 | 26300 | 26350 | 26250 | 3801 |
| 381 | 20250425 | 124100 | 9278690675 | 26350 | 26350 | 26400 | 26300 | 370 |
| 382 | 20250425 | 124000 | 9268941375 | 26400 | 26350 | 26400 | 26300 | 585 |
| 383 | 20250425 | 123900 | 9253527575 | 26300 | 26350 | 26350 | 26300 | 256 |
| 384 | 20250425 | 123800 | 9246786525 | 26300 | 26325 | 26350 | 26300 | 162 |
| 385 | 20250425 | 123700 | 9242519050 | 26350 | 26350 | 26350 | 26300 | 387 |
| 386 | 20250425 | 123600 | 9232326600 | 26350 | 26350 | 26350 | 26300 | 102 |
| 387 | 20250425 | 123500 | 9229640600 | 26350 | 26350 | 26350 | 26300 | 286 |
| 388 | 20250425 | 123400 | 9222109450 | 26350 | 26350 | 26350 | 26300 | 341 |
| 389 | 20250425 | 123300 | 9213128350 | 26350 | 26350 | 26350 | 26300 | 445 |
| 390 | 20250425 | 123200 | 9201403600 | 26350 | 26350 | 26350 | 26300 | 170 |
| 391 | 20250425 | 123100 | 9196928900 | 26350 | 26300 | 26350 | 26300 | 244 |
| 392 | 20250425 | 123000 | 9190504050 | 26350 | 26350 | 26350 | 26300 | 189 |
| 393 | 20250425 | 122900 | 9185525900 | 26350 | 26350 | 26350 | 26300 | 446 |
| 394 | 20250425 | 122800 | 9173777800 | 26300 | 26350 | 26350 | 26300 | 227 |
| 395 | 20250425 | 122700 | 9167797450 | 26350 | 26350 | 26350 | 26300 | 288 |
| 396 | 20250425 | 122600 | 9160218750 | 26300 | 26350 | 26350 | 26300 | 372 |
| 397 | 20250425 | 122500 | 9150417250 | 26350 | 26350 | 26350 | 26300 | 214 |
| 398 | 20250425 | 122400 | 9144779750 | 26350 | 26400 | 26400 | 26350 | 3000 |
| 399 | 20250425 | 122300 | 9065708900 | 26350 | 26350 | 26400 | 26350 | 699 |
| 400 | 20250425 | 122200 | 9047256400 | 26350 | 26350 | 26400 | 26350 | 185 |
| 401 | 20250425 | 122100 | 9042378250 | 26350 | 26350 | 26400 | 26350 | 1469 |
| 402 | 20250425 | 122000 | 9003597900 | 26350 | 26350 | 26400 | 26350 | 204 |
| 403 | 20250425 | 121900 | 8998213300 | 26350 | 26350 | 26400 | 26350 | 284 |
| 404 | 20250425 | 121800 | 8990722250 | 26400 | 26350 | 26400 | 26350 | 524 |
| 405 | 20250425 | 121700 | 8976896150 | 26400 | 26350 | 26400 | 26350 | 240 |
| 406 | 20250425 | 121600 | 8970565950 | 26400 | 26350 | 26400 | 26300 | 271 |
| 407 | 20250425 | 121500 | 8963423800 | 26350 | 26375 | 26400 | 26300 | 167 |
| 408 | 20250425 | 121400 | 8959025400 | 26400 | 26350 | 26400 | 26300 | 1427 |
| 409 | 20250425 | 121300 | 8921426650 | 26350 | 26250 | 26350 | 26250 | 814 |
| 410 | 20250425 | 121200 | 8900017900 | 26250 | 26250 | 26300 | 26250 | 223 |
| 411 | 20250425 | 121100 | 8894157300 | 26300 | 26300 | 26300 | 26250 | 164 |
| 412 | 20250425 | 121000 | 8889845500 | 26250 | 26300 | 26300 | 26250 | 115 |
| 413 | 20250425 | 120900 | 8886822000 | 26300 | 26250 | 26300 | 26250 | 711 |
| 414 | 20250425 | 120800 | 8868150900 | 26300 | 26300 | 26300 | 26250 | 465 |
| 415 | 20250425 | 120700 | 8855935450 | 26300 | 26250 | 26300 | 26250 | 146 |
| 416 | 20250425 | 120600 | 8852099550 | 26300 | 26300 | 26300 | 26250 | 184 |
| 417 | 20250425 | 120500 | 8847262000 | 26300 | 26250 | 26300 | 26250 | 367 |
| 418 | 20250425 | 120400 | 8837617450 | 26300 | 26300 | 26300 | 26250 | 289 |
| 419 | 20250425 | 120300 | 8830021300 | 26250 | 26300 | 26300 | 26250 | 228 |
| 420 | 20250425 | 120200 | 8824026700 | 26300 | 26300 | 26350 | 26250 | 3198 |
| 421 | 20250425 | 120100 | 8739914350 | 26300 | 26350 | 26350 | 26300 | 356 |
| 422 | 20250425 | 120000 | 8730538450 | 26300 | 26300 | 26350 | 26300 | 69 |
| 423 | 20250425 | 115900 | 8728722350 | 26350 | 26350 | 26350 | 26300 | 760 |
| 424 | 20250425 | 115800 | 8708705600 | 26350 | 26300 | 26350 | 26300 | 356 |
| 425 | 20250425 | 115700 | 8699338975 | 26300 | 26350 | 26350 | 26300 | 366 |
| 426 | 20250425 | 115600 | 8689695375 | 26350 | 26400 | 26400 | 26300 | 2648 |
| 427 | 20250425 | 115500 | 8619921375 | 26400 | 26350 | 26400 | 26350 | 235 |
| 428 | 20250425 | 115400 | 8613719075 | 26400 | 26350 | 26400 | 26350 | 563 |
| 429 | 20250425 | 115300 | 8598863375 | 26350 | 26350 | 26400 | 26350 | 150 |
| 430 | 20250425 | 115200 | 8594906525 | 26400 | 26325 | 26400 | 26300 | 1786 |
| 431 | 20250425 | 115100 | 8547840000 | 26300 | 26350 | 26350 | 26300 | 413 |
| 432 | 20250425 | 115000 | 8536964050 | 26350 | 26350 | 26350 | 26300 | 185 |
| 433 | 20250425 | 114900 | 8532090800 | 26350 | 26350 | 26350 | 26250 | 2701 |
| 434 | 20250425 | 114800 | 8461054200 | 26300 | 26300 | 26350 | 26300 | 375 |
| 435 | 20250425 | 114700 | 8451174050 | 26300 | 26350 | 26400 | 26300 | 629 |
| 436 | 20250425 | 114600 | 8434596850 | 26350 | 26300 | 26400 | 26300 | 363 |
| 437 | 20250425 | 114500 | 8425034650 | 26350 | 26350 | 26400 | 26300 | 939 |
| 438 | 20250425 | 114400 | 8400292700 | 26350 | 26300 | 26350 | 26300 | 430 |
| 439 | 20250425 | 114300 | 8388968000 | 26350 | 26350 | 26350 | 26300 | 938 |
| 440 | 20250425 | 114200 | 8364252650 | 26350 | 26300 | 26400 | 26300 | 3214 |
| 441 | 20250425 | 114100 | 8279563950 | 26300 | 26350 | 26350 | 26300 | 1489 |
| 442 | 20250425 | 114000 | 8240347800 | 26350 | 26350 | 26350 | 26300 | 579 |
| 443 | 20250425 | 113900 | 8225101450 | 26350 | 26300 | 26350 | 26300 | 1130 |
| 444 | 20250425 | 113800 | 8195336400 | 26300 | 26300 | 26350 | 26300 | 296 |
| 445 | 20250425 | 113700 | 8187538600 | 26300 | 26300 | 26300 | 26250 | 1151 |
| 446 | 20250425 | 113600 | 8157272900 | 26300 | 26250 | 26300 | 26250 | 421 |
| 447 | 20250425 | 113500 | 8146206950 | 26300 | 26300 | 26300 | 26250 | 519 |
| 448 | 20250425 | 113400 | 8132571650 | 26300 | 26250 | 26300 | 26200 | 4317 |
| 449 | 20250425 | 113300 | 8019243275 | 26250 | 26250 | 26250 | 26200 | 906 |
| 450 | 20250425 | 113200 | 7995461275 | 26200 | 26200 | 26250 | 26200 | 357 |
| 451 | 20250425 | 113100 | 7986096875 | 26200 | 26200 | 26250 | 26150 | 1253 |
| 452 | 20250425 | 113000 | 7953219975 | 26200 | 26250 | 26250 | 26200 | 1125 |
| 453 | 20250425 | 112900 | 7923735675 | 26200 | 26200 | 26250 | 26200 | 394 |
| 454 | 20250425 | 112800 | 7913409525 | 26250 | 26200 | 26250 | 26200 | 463 |
| 455 | 20250425 | 112700 | 7901258375 | 26200 | 26200 | 26250 | 26150 | 309 |
| 456 | 20250425 | 112600 | 7893158725 | 26200 | 26200 | 26250 | 26150 | 435 |
| 457 | 20250425 | 112500 | 7881756775 | 26200 | 26250 | 26250 | 26150 | 820 |
| 458 | 20250425 | 112400 | 7860276425 | 26200 | 26200 | 26250 | 26200 | 1447 |
| 459 | 20250425 | 112300 | 7822361825 | 26200 | 26200 | 26250 | 26150 | 1596 |
| 460 | 20250425 | 112200 | 7780546325 | 26200 | 26150 | 26200 | 26150 | 255 |
| 461 | 20250425 | 112100 | 7773866825 | 26150 | 26150 | 26200 | 26150 | 606 |
| 462 | 20250425 | 112000 | 7757994525 | 26200 | 26200 | 26200 | 26150 | 397 |
| 463 | 20250425 | 111900 | 7747599125 | 26200 | 26200 | 26200 | 26150 | 386 |
| 464 | 20250425 | 111800 | 7737487225 | 26200 | 26150 | 26200 | 26150 | 347 |
| 465 | 20250425 | 111700 | 7728400925 | 26200 | 26150 | 26200 | 26150 | 347 |
| 466 | 20250425 | 111600 | 7719312275 | 26200 | 26200 | 26200 | 26150 | 528 |
| 467 | 20250425 | 111500 | 7705490575 | 26200 | 26150 | 26200 | 26150 | 301 |
| 468 | 20250425 | 111400 | 7697610125 | 26200 | 26150 | 26200 | 26150 | 494 |
| 469 | 20250425 | 111300 | 7684674525 | 26150 | 26150 | 26200 | 26150 | 396 |
| 470 | 20250425 | 111200 | 7674306375 | 26200 | 26150 | 26200 | 26100 | 1439 |
| 471 | 20250425 | 111100 | 7636676425 | 26200 | 26100 | 26200 | 26050 | 985 |
| 472 | 20250425 | 111000 | 7610943575 | 26100 | 26100 | 26150 | 26050 | 623 |
| 473 | 20250425 | 110900 | 7594688375 | 26100 | 26100 | 26100 | 26050 | 451 |
| 474 | 20250425 | 110800 | 7582918375 | 26100 | 26050 | 26100 | 26050 | 585 |
| 475 | 20250425 | 110700 | 7567656125 | 26100 | 26050 | 26100 | 26050 | 161 |
| 476 | 20250425 | 110600 | 7563455575 | 26100 | 26100 | 26150 | 26050 | 1712 |
| 477 | 20250425 | 110500 | 7518766325 | 26050 | 26050 | 26100 | 26050 | 434 |
| 478 | 20250425 | 110400 | 7507444825 | 26050 | 26125 | 26150 | 26050 | 1061 |
| 479 | 20250425 | 110300 | 7479749625 | 26125 | 26050 | 26150 | 26050 | 3348 |
| 480 | 20250425 | 110200 | 7392485575 | 26100 | 26150 | 26150 | 26100 | 1572 |
| 481 | 20250425 | 110100 | 7351435225 | 26150 | 26100 | 26200 | 26100 | 1713 |
| 482 | 20250425 | 110000 | 7306644375 | 26150 | 26050 | 26150 | 26050 | 939 |
| 483 | 20250425 | 105900 | 7282120475 | 26100 | 26100 | 26100 | 26050 | 369 |
| 484 | 20250425 | 105800 | 7272491075 | 26100 | 26150 | 26150 | 26050 | 795 |
| 485 | 20250425 | 105700 | 7251736575 | 26150 | 26200 | 26200 | 26100 | 3252 |
| 486 | 20250425 | 105600 | 7166696875 | 26150 | 26150 | 26200 | 26150 | 987 |
| 487 | 20250425 | 105500 | 7140848775 | 26200 | 26175 | 26200 | 26050 | 3167 |
| 488 | 20250425 | 105400 | 7058127125 | 26200 | 26150 | 26200 | 26150 | 530 |
| 489 | 20250425 | 105300 | 7044252775 | 26150 | 26050 | 26150 | 26050 | 1909 |
| 490 | 20250425 | 105200 | 6994440175 | 26050 | 26050 | 26100 | 26000 | 1943 |
| 491 | 20250425 | 105100 | 6943793475 | 26050 | 26050 | 26100 | 26050 | 3340 |
| 492 | 20250425 | 105000 | 6856763275 | 26100 | 26150 | 26200 | 26100 | 4895 |
| 493 | 20250425 | 104900 | 6728925225 | 26100 | 26150 | 26150 | 26100 | 401 |
| 494 | 20250425 | 104800 | 6718440225 | 26150 | 26150 | 26150 | 26100 | 271 |
| 495 | 20250425 | 104700 | 6711358525 | 26150 | 26150 | 26150 | 26100 | 516 |
| 496 | 20250425 | 104600 | 6697867625 | 26150 | 26150 | 26150 | 26100 | 461 |
| 497 | 20250425 | 104500 | 6685814575 | 26100 | 26150 | 26150 | 26100 | 742 |
| 498 | 20250425 | 104400 | 6666419775 | 26100 | 26150 | 26150 | 26100 | 470 |
| 499 | 20250425 | 104300 | 6654136775 | 26100 | 26100 | 26150 | 26100 | 1504 |
| 500 | 20250425 | 104200 | 6614848425 | 26100 | 26150 | 26150 | 26100 | 694 |
| 501 | 20250425 | 104100 | 6596717675 | 26100 | 26150 | 26150 | 26100 | 256 |
| 502 | 20250425 | 104000 | 6590026725 | 26100 | 26150 | 26150 | 26100 | 554 |
| 503 | 20250425 | 103900 | 6575551125 | 26150 | 26100 | 26150 | 26100 | 1358 |
| 504 | 20250425 | 103800 | 6540069525 | 26100 | 26100 | 26100 | 26050 | 2023 |
| 505 | 20250425 | 103700 | 6487341275 | 26150 | 26100 | 26150 | 26100 | 528 |
| 506 | 20250425 | 103600 | 6473540775 | 26150 | 26150 | 26150 | 26100 | 855 |
| 507 | 20250425 | 103500 | 6451183425 | 26150 | 26150 | 26150 | 26050 | 1462 |
| 508 | 20250425 | 103400 | 6413007025 | 26150 | 26100 | 26150 | 26050 | 964 |
| 509 | 20250425 | 103300 | 6387839225 | 26100 | 26100 | 26100 | 26050 | 169 |
| 510 | 20250425 | 103200 | 6383430575 | 26050 | 26100 | 26150 | 26050 | 668 |
| 511 | 20250425 | 103100 | 6365994075 | 26100 | 26100 | 26150 | 26050 | 1888 |
| 512 | 20250425 | 103000 | 6316720875 | 26100 | 26250 | 26250 | 26100 | 1910 |
| 513 | 20250425 | 102900 | 6266757925 | 26250 | 26200 | 26300 | 26150 | 9447 |
| 514 | 20250425 | 102800 | 6018941875 | 26200 | 26100 | 26200 | 26050 | 1850 |
| 515 | 20250425 | 102700 | 5970580075 | 26100 | 26150 | 26150 | 26100 | 834 |
| 516 | 20250425 | 102600 | 5948803825 | 26150 | 26100 | 26150 | 26100 | 528 |
| 517 | 20250425 | 102500 | 5935000525 | 26150 | 26100 | 26150 | 26050 | 708 |
| 518 | 20250425 | 102400 | 5916535275 | 26050 | 26000 | 26150 | 26000 | 2065 |
| 519 | 20250425 | 102300 | 5862706075 | 26000 | 26000 | 26050 | 26000 | 584 |
| 520 | 20250425 | 102200 | 5847497575 | 26000 | 26000 | 26050 | 26000 | 4312 |
| 521 | 20250425 | 102100 | 5735376125 | 26050 | 26100 | 26100 | 26000 | 7015 |
| 522 | 20250425 | 102000 | 5552660725 | 26050 | 26050 | 26050 | 26000 | 4516 |
| 523 | 20250425 | 101900 | 5435090225 | 26050 | 26100 | 26100 | 26050 | 724 |
| 524 | 20250425 | 101800 | 5416212025 | 26050 | 26050 | 26100 | 26000 | 1650 |
| 525 | 20250425 | 101700 | 5373229875 | 26050 | 26050 | 26100 | 26050 | 1641 |
| 526 | 20250425 | 101600 | 5330479625 | 26100 | 26050 | 26100 | 26050 | 1710 |
| 527 | 20250425 | 101500 | 5285922275 | 26050 | 26050 | 26100 | 26050 | 504 |
| 528 | 20250425 | 101400 | 5272778825 | 26050 | 26100 | 26150 | 26050 | 2255 |
| 529 | 20250425 | 101300 | 5213914525 | 26150 | 26100 | 26150 | 26100 | 1195 |
| 530 | 20250425 | 101200 | 5182712925 | 26100 | 26100 | 26150 | 26100 | 1420 |
| 531 | 20250425 | 101100 | 5145628925 | 26100 | 26150 | 26150 | 26050 | 835 |
| 532 | 20250425 | 101000 | 5123843425 | 26100 | 26150 | 26150 | 26100 | 1326 |
| 533 | 20250425 | 100900 | 5089183025 | 26200 | 26200 | 26200 | 26150 | 1246 |
| 534 | 20250425 | 100800 | 5056546125 | 26200 | 26150 | 26200 | 26100 | 2395 |
| 535 | 20250425 | 100700 | 4993916975 | 26100 | 26100 | 26150 | 26100 | 1207 |
| 536 | 20250425 | 100600 | 4962404475 | 26150 | 26100 | 26150 | 26100 | 1042 |
| 537 | 20250425 | 100500 | 4935185325 | 26100 | 26100 | 26150 | 26050 | 1042 |
| 538 | 20250425 | 100400 | 4907993275 | 26100 | 26100 | 26100 | 26050 | 1571 |
| 539 | 20250425 | 100300 | 4867045525 | 26100 | 26100 | 26100 | 26050 | 287 |
| 540 | 20250425 | 100200 | 4859555825 | 26100 | 26050 | 26100 | 26050 | 798 |
| 541 | 20250425 | 100100 | 4838744225 | 26100 | 26100 | 26100 | 26050 | 1231 |
| 542 | 20250425 | 100000 | 4806638375 | 26100 | 26100 | 26150 | 26050 | 2328 |
| 543 | 20250425 | 095900 | 4745910575 | 26100 | 26150 | 26150 | 26100 | 3049 |
| 544 | 20250425 | 095800 | 4666187625 | 26150 | 26150 | 26150 | 26100 | 628 |
| 545 | 20250425 | 095700 | 4649766875 | 26100 | 26100 | 26150 | 26100 | 3086 |
| 546 | 20250425 | 095600 | 4569115175 | 26100 | 26150 | 26150 | 26100 | 1619 |
| 547 | 20250425 | 095500 | 4526796675 | 26150 | 26200 | 26200 | 26100 | 2728 |
| 548 | 20250425 | 095400 | 4455463825 | 26200 | 26200 | 26200 | 26150 | 2464 |
| 549 | 20250425 | 095300 | 4391015975 | 26200 | 26150 | 26200 | 26150 | 180 |
| 550 | 20250425 | 095200 | 4386300850 | 26150 | 26150 | 26200 | 26100 | 1998 |
| 551 | 20250425 | 095100 | 4334045700 | 26100 | 26150 | 26150 | 26100 | 156 |
| 552 | 20250425 | 095000 | 4329968050 | 26100 | 26150 | 26150 | 26100 | 918 |
| 553 | 20250425 | 094900 | 4305992700 | 26150 | 26150 | 26150 | 26100 | 1268 |
| 554 | 20250425 | 094800 | 4272866550 | 26100 | 26150 | 26150 | 26100 | 2275 |
| 555 | 20250425 | 094700 | 4213451900 | 26100 | 26100 | 26200 | 26100 | 1239 |
| 556 | 20250425 | 094600 | 4181056250 | 26100 | 26150 | 26200 | 26100 | 1182 |
| 557 | 20250425 | 094500 | 4150137050 | 26150 | 26000 | 26200 | 26000 | 3487 |
| 558 | 20250425 | 094400 | 4059005750 | 26050 | 26000 | 26050 | 26000 | 709 |
| 559 | 20250425 | 094300 | 4040537600 | 26050 | 26000 | 26050 | 25950 | 295 |
| 560 | 20250425 | 094200 | 4032864200 | 26000 | 25950 | 26000 | 25900 | 1280 |
| 561 | 20250425 | 094100 | 3999640450 | 25950 | 26000 | 26050 | 25950 | 2497 |
| 562 | 20250425 | 094000 | 3934792000 | 26000 | 26050 | 26050 | 25950 | 6198 |
| 563 | 20250425 | 093900 | 3773466900 | 26100 | 26100 | 26100 | 26050 | 190 |
| 564 | 20250425 | 093800 | 3768511850 | 26050 | 26050 | 26100 | 26050 | 627 |
| 565 | 20250425 | 093700 | 3752167400 | 26050 | 26100 | 26150 | 26050 | 2536 |
| 566 | 20250425 | 093600 | 3685993450 | 26150 | 26150 | 26200 | 26150 | 4539 |
| 567 | 20250425 | 093500 | 3567286050 | 26150 | 26200 | 26250 | 26150 | 3430 |
| 568 | 20250425 | 093400 | 3477393500 | 26200 | 26200 | 26350 | 26150 | 12997 |
| 569 | 20250425 | 093300 | 3135808100 | 26200 | 26150 | 26250 | 26150 | 3039 |
| 570 | 20250425 | 093200 | 3056194150 | 26200 | 26200 | 26250 | 26150 | 3339 |
| 571 | 20250425 | 093100 | 2968767950 | 26200 | 26150 | 26200 | 26150 | 1380 |
| 572 | 20250425 | 093000 | 2932671800 | 26150 | 26200 | 26250 | 26150 | 1956 |
| 573 | 20250425 | 092900 | 2881433700 | 26200 | 26150 | 26200 | 26150 | 501 |
| 574 | 20250425 | 092800 | 2868319900 | 26200 | 26250 | 26250 | 26150 | 3489 |
| 575 | 20250425 | 092700 | 2776871350 | 26250 | 26150 | 26250 | 26100 | 4186 |
| 576 | 20250425 | 092600 | 2667159550 | 26150 | 26050 | 26150 | 26050 | 1732 |
| 577 | 20250425 | 092500 | 2621989950 | 26050 | 26050 | 26100 | 26000 | 1123 |
| 578 | 20250425 | 092400 | 2592725225 | 26100 | 26100 | 26150 | 26050 | 1431 |
| 579 | 20250425 | 092300 | 2555392075 | 26050 | 26050 | 26150 | 26050 | 4067 |
| 580 | 20250425 | 092200 | 2449354475 | 26100 | 26050 | 26100 | 26050 | 1565 |
| 581 | 20250425 | 092100 | 2408567425 | 26000 | 26100 | 26100 | 26000 | 1011 |
| 582 | 20250425 | 092000 | 2382233175 | 26100 | 26100 | 26100 | 26000 | 1717 |
| 583 | 20250425 | 091900 | 2337490675 | 26100 | 26050 | 26100 | 25950 | 2493 |
| 584 | 20250425 | 091800 | 2272624275 | 26050 | 26200 | 26200 | 26050 | 5959 |
| 585 | 20250425 | 091700 | 2116839225 | 26200 | 26200 | 26200 | 26100 | 4187 |
| 586 | 20250425 | 091600 | 2007181375 | 26200 | 25950 | 26200 | 25950 | 7271 |
| 587 | 20250425 | 091500 | 1817379775 | 25950 | 25700 | 25950 | 25700 | 1709 |
| 588 | 20250425 | 091400 | 1773232075 | 25700 | 25800 | 25800 | 25700 | 3098 |
| 589 | 20250425 | 091300 | 1693534275 | 25750 | 25925 | 25950 | 25750 | 12753 |
| 590 | 20250425 | 091200 | 1363920750 | 25950 | 25900 | 25950 | 25800 | 2348 |
| 591 | 20250425 | 091100 | 1303182300 | 25850 | 25900 | 25950 | 25850 | 9295 |
| 592 | 20250425 | 091000 | 1062728700 | 25850 | 25800 | 25850 | 25800 | 1520 |
| 593 | 20250425 | 090900 | 1023482000 | 25825 | 25750 | 25850 | 25750 | 628 |
| 594 | 20250425 | 090800 | 1007278150 | 25750 | 25750 | 25800 | 25650 | 3220 |
| 595 | 20250425 | 090700 | 924433750 | 25750 | 25850 | 25900 | 25750 | 4697 |
| 596 | 20250425 | 090600 | 803081000 | 25850 | 25750 | 25900 | 25750 | 2728 |
| 597 | 20250425 | 090500 | 732696250 | 25800 | 25750 | 25800 | 25650 | 4187 |
| 598 | 20250425 | 090400 | 624984450 | 25750 | 25750 | 25800 | 25700 | 3921 |
| 599 | 20250425 | 090300 | 524042200 | 25700 | 25900 | 25950 | 25700 | 3883 |
| 600 | 20250425 | 090200 | 423880750 | 25900 | 25850 | 25950 | 25800 | 3174 |
| 601 | 20250425 | 090100 | 341748150 | 25850 | 25850 | 25900 | 25750 | 7570 |
| 602 | 20250425 | 090000 | 146312400 | 25900 | 25950 | 26100 | 25900 | 5632 |