34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 191700 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 17210 |
| 3 | 20250422 | 191600 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 4 | 20250422 | 191500 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 5 | 20250422 | 191400 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 6 | 20250422 | 191300 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 7 | 20250422 | 191200 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 8 | 20250422 | 191100 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 9 | 20250422 | 191000 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 10 | 20250422 | 190900 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 11 | 20250422 | 190800 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 12 | 20250422 | 190700 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 13 | 20250422 | 190600 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 14 | 20250422 | 190500 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 15 | 20250422 | 190400 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 16 | 20250422 | 190300 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 17 | 20250422 | 190200 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 18 | 20250422 | 190100 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 19 | 20250422 | 190000 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 20 | 20250422 | 185900 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 21 | 20250422 | 185800 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 22 | 20250422 | 185700 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 23 | 20250422 | 185600 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 24 | 20250422 | 185500 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 25 | 20250422 | 185400 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 26 | 20250422 | 185300 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 27 | 20250422 | 185200 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 28 | 20250422 | 185100 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 29 | 20250422 | 185000 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 30 | 20250422 | 184900 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 31 | 20250422 | 184800 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 32 | 20250422 | 184700 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 17210 |
| 33 | 20250422 | 184600 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 34 | 20250422 | 184500 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 35 | 20250422 | 184400 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 36 | 20250422 | 184300 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 37 | 20250422 | 184200 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 38 | 20250422 | 184100 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 39 | 20250422 | 184000 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 40 | 20250422 | 183900 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 41 | 20250422 | 183800 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 42 | 20250422 | 183700 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 43 | 20250422 | 183600 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 44 | 20250422 | 183500 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 45 | 20250422 | 183400 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 46 | 20250422 | 183300 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 47 | 20250422 | 183200 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 48 | 20250422 | 183100 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 49 | 20250422 | 183000 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 50 | 20250422 | 182900 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 51 | 20250422 | 182800 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 52 | 20250422 | 182700 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 53 | 20250422 | 182600 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 54 | 20250422 | 182500 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 55 | 20250422 | 182400 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 56 | 20250422 | 182300 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 57 | 20250422 | 182200 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 58 | 20250422 | 182100 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 59 | 20250422 | 182000 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 60 | 20250422 | 181900 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 61 | 20250422 | 181800 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 62 | 20250422 | 181700 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 17210 |
| 63 | 20250422 | 181600 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 64 | 20250422 | 181500 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 65 | 20250422 | 181400 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 66 | 20250422 | 181300 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 67 | 20250422 | 181200 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 68 | 20250422 | 181100 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 69 | 20250422 | 181000 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 70 | 20250422 | 180900 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 71 | 20250422 | 180800 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 72 | 20250422 | 180700 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 73 | 20250422 | 180600 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 74 | 20250422 | 180500 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 75 | 20250422 | 180400 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 76 | 20250422 | 180300 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 77 | 20250422 | 180200 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 78 | 20250422 | 180100 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 79 | 20250422 | 180000 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 80 | 20250422 | 175900 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 81 | 20250422 | 175800 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 82 | 20250422 | 175700 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 83 | 20250422 | 175600 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 84 | 20250422 | 175500 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 85 | 20250422 | 175400 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 86 | 20250422 | 175300 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 87 | 20250422 | 175200 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 88 | 20250422 | 175100 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 89 | 20250422 | 175000 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 90 | 20250422 | 174900 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 91 | 20250422 | 174800 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 92 | 20250422 | 174700 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 17210 |
| 93 | 20250422 | 174600 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 94 | 20250422 | 174500 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 95 | 20250422 | 174400 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 96 | 20250422 | 174300 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 97 | 20250422 | 174200 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 98 | 20250422 | 174100 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 99 | 20250422 | 174000 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 100 | 20250422 | 173900 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 101 | 20250422 | 173800 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 102 | 20250422 | 173700 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 103 | 20250422 | 173600 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 104 | 20250422 | 173500 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 105 | 20250422 | 173400 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 106 | 20250422 | 173300 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 107 | 20250422 | 173200 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 108 | 20250422 | 173100 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 109 | 20250422 | 173000 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 110 | 20250422 | 172900 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 111 | 20250422 | 172800 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 112 | 20250422 | 172700 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 113 | 20250422 | 172600 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 114 | 20250422 | 172500 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 115 | 20250422 | 172400 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 116 | 20250422 | 172300 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 117 | 20250422 | 172200 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 118 | 20250422 | 172100 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 119 | 20250422 | 172000 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 120 | 20250422 | 171900 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 121 | 20250422 | 171800 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 122 | 20250422 | 171700 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 17210 |
| 123 | 20250422 | 171600 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 124 | 20250422 | 171500 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 125 | 20250422 | 171400 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 126 | 20250422 | 171300 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 127 | 20250422 | 171200 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 128 | 20250422 | 171100 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 129 | 20250422 | 171000 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 130 | 20250422 | 170900 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 131 | 20250422 | 170800 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 132 | 20250422 | 170700 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 133 | 20250422 | 170600 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 134 | 20250422 | 170500 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 135 | 20250422 | 170400 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 136 | 20250422 | 170300 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 137 | 20250422 | 170200 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 138 | 20250422 | 170100 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 139 | 20250422 | 170000 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 140 | 20250422 | 165900 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 141 | 20250422 | 165800 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 142 | 20250422 | 165700 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 143 | 20250422 | 165600 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 144 | 20250422 | 165500 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 145 | 20250422 | 165400 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 146 | 20250422 | 165300 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 147 | 20250422 | 165200 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 148 | 20250422 | 165100 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 149 | 20250422 | 165000 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 150 | 20250422 | 164900 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 151 | 20250422 | 164800 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 152 | 20250422 | 164700 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 17210 |
| 153 | 20250422 | 164600 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 154 | 20250422 | 164500 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 155 | 20250422 | 164400 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 156 | 20250422 | 164300 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 157 | 20250422 | 164200 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 158 | 20250422 | 164100 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 159 | 20250422 | 164000 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 160 | 20250422 | 163900 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 161 | 20250422 | 163800 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 162 | 20250422 | 163700 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 163 | 20250422 | 163600 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 164 | 20250422 | 163500 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 165 | 20250422 | 163400 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 166 | 20250422 | 163300 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 167 | 20250422 | 163200 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 168 | 20250422 | 163100 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 169 | 20250422 | 163000 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 170 | 20250422 | 162900 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 171 | 20250422 | 162800 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 172 | 20250422 | 162700 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 173 | 20250422 | 162600 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 174 | 20250422 | 162500 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 175 | 20250422 | 162400 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 176 | 20250422 | 162300 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 177 | 20250422 | 162200 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 178 | 20250422 | 162100 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 179 | 20250422 | 162000 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 180 | 20250422 | 161900 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 181 | 20250422 | 161800 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 182 | 20250422 | 161700 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 17210 |
| 183 | 20250422 | 161600 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 184 | 20250422 | 161500 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 185 | 20250422 | 161400 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 186 | 20250422 | 161300 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 187 | 20250422 | 161200 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 188 | 20250422 | 161100 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 189 | 20250422 | 161000 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 190 | 20250422 | 160900 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 191 | 20250422 | 160800 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 192 | 20250422 | 160700 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 193 | 20250422 | 160600 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 194 | 20250422 | 160500 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 195 | 20250422 | 160400 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 196 | 20250422 | 160300 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 197 | 20250422 | 160200 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 198 | 20250422 | 160100 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 199 | 20250422 | 160000 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 200 | 20250422 | 155900 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 201 | 20250422 | 155800 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 202 | 20250422 | 155700 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 203 | 20250422 | 155600 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 204 | 20250422 | 155500 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 205 | 20250422 | 155400 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 206 | 20250422 | 155300 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 207 | 20250422 | 155200 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 208 | 20250422 | 155100 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 209 | 20250422 | 155000 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 210 | 20250422 | 154900 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 211 | 20250422 | 154800 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 212 | 20250422 | 154700 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 17210 |
| 213 | 20250422 | 154600 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 214 | 20250422 | 154500 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 215 | 20250422 | 154400 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 216 | 20250422 | 154300 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 217 | 20250422 | 154200 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 218 | 20250422 | 154100 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 219 | 20250422 | 154000 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 220 | 20250422 | 153900 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 221 | 20250422 | 153800 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 222 | 20250422 | 153700 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 223 | 20250422 | 153600 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 224 | 20250422 | 153500 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 225 | 20250422 | 153400 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 226 | 20250422 | 153300 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 227 | 20250422 | 153200 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 228 | 20250422 | 153100 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 0 |
| 229 | 20250422 | 153000 | 20844450600 | 35850 | 35850 | 35850 | 35850 | 17210 |
| 230 | 20250422 | 152900 | 20227472100 | 35625 | 35625 | 35625 | 35625 | 0 |
| 231 | 20250422 | 152800 | 20227472100 | 35625 | 35625 | 35625 | 35625 | 0 |
| 232 | 20250422 | 152700 | 20227472100 | 35625 | 35625 | 35625 | 35625 | 0 |
| 233 | 20250422 | 152600 | 20227472100 | 35625 | 35625 | 35625 | 35625 | 0 |
| 234 | 20250422 | 152500 | 20227472100 | 35625 | 35625 | 35625 | 35625 | 0 |
| 235 | 20250422 | 152400 | 20227472100 | 35625 | 35625 | 35625 | 35625 | 0 |
| 236 | 20250422 | 152300 | 20227472100 | 35625 | 35625 | 35625 | 35625 | 0 |
| 237 | 20250422 | 152200 | 20227472100 | 35625 | 35625 | 35625 | 35625 | 0 |
| 238 | 20250422 | 152100 | 20227472100 | 35625 | 35625 | 35625 | 35625 | 0 |
| 239 | 20250422 | 152000 | 20227472100 | 35625 | 35625 | 35625 | 35625 | 0 |
| 240 | 20250422 | 151900 | 20227472100 | 35625 | 35675 | 35700 | 35600 | 6374 |
| 241 | 20250422 | 151800 | 20000190700 | 35650 | 35700 | 35750 | 35650 | 2752 |
| 242 | 20250422 | 151700 | 19901919200 | 35700 | 35750 | 35800 | 35650 | 3423 |
| 243 | 20250422 | 151600 | 19779676650 | 35750 | 35700 | 35800 | 35550 | 5881 |
| 244 | 20250422 | 151500 | 19569584750 | 35700 | 35550 | 35800 | 35350 | 9598 |
| 245 | 20250422 | 151400 | 19226893775 | 35600 | 35750 | 35850 | 35400 | 7138 |
| 246 | 20250422 | 151300 | 18972125225 | 35750 | 35200 | 35850 | 35150 | 13817 |
| 247 | 20250422 | 151200 | 18480951725 | 35300 | 34800 | 35350 | 34750 | 5495 |
| 248 | 20250422 | 151100 | 18288223325 | 34800 | 34850 | 34850 | 34800 | 623 |
| 249 | 20250422 | 151000 | 18266541475 | 34850 | 34800 | 34850 | 34800 | 659 |
| 250 | 20250422 | 150900 | 18243605375 | 34800 | 34800 | 34800 | 34750 | 317 |
| 251 | 20250422 | 150800 | 18232575025 | 34850 | 34800 | 34850 | 34800 | 803 |
| 252 | 20250422 | 150700 | 18204630475 | 34800 | 34800 | 34800 | 34750 | 1042 |
| 253 | 20250422 | 150600 | 18168385925 | 34825 | 34800 | 34825 | 34800 | 293 |
| 254 | 20250422 | 150500 | 18158189400 | 34800 | 34800 | 34800 | 34800 | 100 |
| 255 | 20250422 | 150400 | 18154709400 | 34800 | 34800 | 34800 | 34800 | 452 |
| 256 | 20250422 | 150300 | 18138979800 | 34800 | 34800 | 34800 | 34750 | 446 |
| 257 | 20250422 | 150200 | 18123466300 | 34750 | 34800 | 34800 | 34750 | 377 |
| 258 | 20250422 | 150100 | 18110348900 | 34800 | 34700 | 34800 | 34700 | 731 |
| 259 | 20250422 | 150000 | 18084939700 | 34700 | 34550 | 34700 | 34550 | 385 |
| 260 | 20250422 | 145900 | 18071598550 | 34550 | 34550 | 34600 | 34550 | 664 |
| 261 | 20250422 | 145800 | 18048637400 | 34550 | 34600 | 34600 | 34550 | 1927 |
| 262 | 20250422 | 145700 | 17982058400 | 34600 | 34600 | 34650 | 34550 | 2309 |
| 263 | 20250422 | 145600 | 17902189700 | 34650 | 34700 | 34700 | 34600 | 382 |
| 264 | 20250422 | 145500 | 17888953450 | 34700 | 34700 | 34700 | 34600 | 1152 |
| 265 | 20250422 | 145400 | 17849051425 | 34700 | 34700 | 34700 | 34650 | 2623 |
| 266 | 20250422 | 145300 | 17758088450 | 34750 | 34800 | 34800 | 34700 | 575 |
| 267 | 20250422 | 145200 | 17738119950 | 34750 | 34750 | 34800 | 34700 | 1104 |
| 268 | 20250422 | 145100 | 17699760875 | 34750 | 34725 | 34750 | 34700 | 732 |
| 269 | 20250422 | 145000 | 17674346800 | 34750 | 34800 | 34800 | 34700 | 1645 |
| 270 | 20250422 | 144900 | 17617218450 | 34750 | 34750 | 34800 | 34750 | 2011 |
| 271 | 20250422 | 144800 | 17547333200 | 34800 | 34800 | 34800 | 34750 | 546 |
| 272 | 20250422 | 144700 | 17528333650 | 34750 | 34800 | 34850 | 34750 | 3578 |
| 273 | 20250422 | 144600 | 17403824700 | 34800 | 34850 | 34850 | 34800 | 1121 |
| 274 | 20250422 | 144500 | 17364812750 | 34850 | 34900 | 34900 | 34850 | 760 |
| 275 | 20250422 | 144400 | 17338320800 | 34900 | 34900 | 34900 | 34850 | 727 |
| 276 | 20250422 | 144300 | 17312983475 | 34900 | 34900 | 34900 | 34850 | 1136 |
| 277 | 20250422 | 144200 | 17273371725 | 34900 | 34925 | 34950 | 34900 | 474 |
| 278 | 20250422 | 144100 | 17256827525 | 34900 | 34950 | 34950 | 34900 | 1634 |
| 279 | 20250422 | 144000 | 17199800250 | 34950 | 34900 | 34950 | 34900 | 227 |
| 280 | 20250422 | 143900 | 17191875950 | 34950 | 34950 | 35000 | 34900 | 1396 |
| 281 | 20250422 | 143800 | 17143107725 | 35000 | 35050 | 35050 | 35000 | 9833 |
| 282 | 20250422 | 143700 | 16798941075 | 35050 | 35000 | 35050 | 35000 | 184 |
| 283 | 20250422 | 143600 | 16792499275 | 35000 | 35050 | 35050 | 35000 | 1626 |
| 284 | 20250422 | 143500 | 16735563725 | 35050 | 35050 | 35050 | 35000 | 378 |
| 285 | 20250422 | 143400 | 16722324475 | 35050 | 35050 | 35050 | 35000 | 352 |
| 286 | 20250422 | 143300 | 16709998925 | 35050 | 35050 | 35050 | 35000 | 1130 |
| 287 | 20250422 | 143200 | 16670421975 | 35050 | 35100 | 35100 | 35000 | 5041 |
| 288 | 20250422 | 143100 | 16493981175 | 35050 | 35050 | 35100 | 35050 | 1676 |
| 289 | 20250422 | 143000 | 16435235725 | 35150 | 35000 | 35150 | 35000 | 1303 |
| 290 | 20250422 | 142900 | 16389469975 | 35000 | 35050 | 35050 | 35000 | 1509 |
| 291 | 20250422 | 142800 | 16336617725 | 35050 | 35100 | 35100 | 35050 | 413 |
| 292 | 20250422 | 142700 | 16322142000 | 35100 | 35100 | 35100 | 35050 | 83 |
| 293 | 20250422 | 142600 | 16319232550 | 35100 | 35100 | 35100 | 35050 | 157 |
| 294 | 20250422 | 142500 | 16313721950 | 35100 | 35100 | 35100 | 35050 | 158 |
| 295 | 20250422 | 142400 | 16308182650 | 35100 | 35050 | 35100 | 35000 | 542 |
| 296 | 20250422 | 142300 | 16289185700 | 35050 | 35100 | 35150 | 35000 | 13204 |
| 297 | 20250422 | 142200 | 15826912400 | 35150 | 35200 | 35200 | 35150 | 53 |
| 298 | 20250422 | 142100 | 15825048900 | 35200 | 35100 | 35200 | 35050 | 520 |
| 299 | 20250422 | 142000 | 15806816450 | 35050 | 35100 | 35100 | 35050 | 665 |
| 300 | 20250422 | 141900 | 15783487150 | 35100 | 35150 | 35150 | 35050 | 3462 |
| 301 | 20250422 | 141800 | 15662115600 | 35150 | 35100 | 35200 | 35100 | 374 |
| 302 | 20250422 | 141700 | 15648971950 | 35150 | 35250 | 35250 | 35150 | 1334 |
| 303 | 20250422 | 141600 | 15601982750 | 35250 | 35250 | 35250 | 35200 | 1162 |
| 304 | 20250422 | 141500 | 15561041450 | 35300 | 35300 | 35350 | 35250 | 725 |
| 305 | 20250422 | 141400 | 15535449700 | 35325 | 35350 | 35350 | 35300 | 623 |
| 306 | 20250422 | 141300 | 15513426975 | 35375 | 35400 | 35400 | 35350 | 432 |
| 307 | 20250422 | 141200 | 15498155500 | 35400 | 35400 | 35400 | 35350 | 139 |
| 308 | 20250422 | 141100 | 15493239300 | 35400 | 35400 | 35400 | 35350 | 352 |
| 309 | 20250422 | 141000 | 15480780750 | 35350 | 35300 | 35350 | 35300 | 115 |
| 310 | 20250422 | 140900 | 15476719750 | 35300 | 35350 | 35350 | 35300 | 562 |
| 311 | 20250422 | 140800 | 15456881050 | 35300 | 35350 | 35400 | 35300 | 328 |
| 312 | 20250422 | 140700 | 15445288200 | 35350 | 35400 | 35400 | 35300 | 219 |
| 313 | 20250422 | 140600 | 15437545800 | 35300 | 35300 | 35350 | 35300 | 551 |
| 314 | 20250422 | 140500 | 15418070950 | 35300 | 35300 | 35300 | 35300 | 178 |
| 315 | 20250422 | 140400 | 15411787550 | 35300 | 35300 | 35300 | 35300 | 295 |
| 316 | 20250422 | 140300 | 15401374050 | 35300 | 35300 | 35350 | 35300 | 59 |
| 317 | 20250422 | 140200 | 15399290800 | 35300 | 35300 | 35350 | 35300 | 7 |
| 318 | 20250422 | 140100 | 15399043450 | 35350 | 35300 | 35350 | 35300 | 248 |
| 319 | 20250422 | 140000 | 15390282450 | 35250 | 35250 | 35250 | 35250 | 467 |
| 320 | 20250422 | 135900 | 15373820700 | 35250 | 35275 | 35275 | 35225 | 337 |
| 321 | 20250422 | 135800 | 15361942025 | 35300 | 35300 | 35300 | 35300 | 662 |
| 322 | 20250422 | 135700 | 15338573425 | 35300 | 35300 | 35300 | 35250 | 690 |
| 323 | 20250422 | 135600 | 15314249375 | 35300 | 35250 | 35300 | 35250 | 57 |
| 324 | 20250422 | 135500 | 15312239925 | 35250 | 35250 | 35250 | 35200 | 463 |
| 325 | 20250422 | 135400 | 15295919325 | 35200 | 35200 | 35200 | 35200 | 375 |
| 326 | 20250422 | 135300 | 15282719325 | 35200 | 35250 | 35250 | 35200 | 43 |
| 327 | 20250422 | 135200 | 15281205675 | 35150 | 35250 | 35250 | 35150 | 360 |
| 328 | 20250422 | 135100 | 15268539375 | 35250 | 35200 | 35250 | 35200 | 86 |
| 329 | 20250422 | 135000 | 15265511025 | 35200 | 35150 | 35300 | 35150 | 320 |
| 330 | 20250422 | 134900 | 15254243325 | 35250 | 35200 | 35250 | 35200 | 734 |
| 331 | 20250422 | 134800 | 15228386375 | 35200 | 35200 | 35200 | 35150 | 64 |
| 332 | 20250422 | 134700 | 15226133675 | 35200 | 35150 | 35200 | 35100 | 190 |
| 333 | 20250422 | 134600 | 15219462875 | 35150 | 35150 | 35200 | 35100 | 461 |
| 334 | 20250422 | 134500 | 15203273325 | 35150 | 35150 | 35150 | 35150 | 250 |
| 335 | 20250422 | 134400 | 15194485825 | 35150 | 35150 | 35200 | 35150 | 301 |
| 336 | 20250422 | 134300 | 15183905075 | 35150 | 35100 | 35150 | 35100 | 184 |
| 337 | 20250422 | 134200 | 15177437525 | 35150 | 35200 | 35250 | 35100 | 1026 |
| 338 | 20250422 | 134100 | 15141387075 | 35200 | 35200 | 35200 | 35150 | 220 |
| 339 | 20250422 | 134000 | 15133645375 | 35150 | 35100 | 35200 | 35100 | 854 |
| 340 | 20250422 | 133900 | 15103644075 | 35100 | 35100 | 35150 | 35050 | 478 |
| 341 | 20250422 | 133800 | 15086866025 | 35100 | 35100 | 35150 | 35050 | 237 |
| 342 | 20250422 | 133700 | 15078547925 | 35150 | 35100 | 35150 | 35050 | 161 |
| 343 | 20250422 | 133600 | 15072898975 | 35150 | 35150 | 35150 | 35100 | 689 |
| 344 | 20250422 | 133500 | 15048695575 | 35150 | 35200 | 35200 | 35150 | 1501 |
| 345 | 20250422 | 133400 | 14995912325 | 35200 | 35150 | 35200 | 35150 | 224 |
| 346 | 20250422 | 133300 | 14988030675 | 35150 | 35200 | 35200 | 35150 | 229 |
| 347 | 20250422 | 133200 | 14979980725 | 35200 | 35200 | 35200 | 35150 | 211 |
| 348 | 20250422 | 133100 | 14972562525 | 35150 | 35200 | 35200 | 35150 | 283 |
| 349 | 20250422 | 133000 | 14962611525 | 35300 | 35200 | 35300 | 35200 | 62 |
| 350 | 20250422 | 132900 | 14960425425 | 35200 | 35250 | 35300 | 35200 | 706 |
| 351 | 20250422 | 132800 | 14935555025 | 35250 | 35350 | 35400 | 35250 | 437 |
| 352 | 20250422 | 132700 | 14920123875 | 35350 | 35250 | 35350 | 35250 | 200 |
| 353 | 20250422 | 132600 | 14913061975 | 35250 | 35300 | 35350 | 35250 | 308 |
| 354 | 20250422 | 132500 | 14902189175 | 35250 | 35250 | 35300 | 35250 | 675 |
| 355 | 20250422 | 132400 | 14878381925 | 35300 | 35200 | 35300 | 35200 | 108 |
| 356 | 20250422 | 132300 | 14874576225 | 35250 | 35200 | 35250 | 35150 | 806 |
| 357 | 20250422 | 132200 | 14846222125 | 35250 | 35300 | 35300 | 35250 | 95 |
| 358 | 20250422 | 132100 | 14842869725 | 35350 | 35300 | 35350 | 35300 | 43 |
| 359 | 20250422 | 132000 | 14841351675 | 35350 | 35300 | 35350 | 35250 | 224 |
| 360 | 20250422 | 131900 | 14833441925 | 35300 | 35300 | 35350 | 35250 | 339 |
| 361 | 20250422 | 131800 | 14821477075 | 35300 | 35250 | 35300 | 35250 | 265 |
| 362 | 20250422 | 131700 | 14812132575 | 35300 | 35200 | 35300 | 35100 | 295 |
| 363 | 20250422 | 131600 | 14801762975 | 35200 | 35350 | 35350 | 35200 | 537 |
| 364 | 20250422 | 131500 | 14782855875 | 35350 | 35200 | 35350 | 35200 | 912 |
| 365 | 20250422 | 131400 | 14750676575 | 35250 | 35250 | 35300 | 35250 | 180 |
| 366 | 20250422 | 131300 | 14744330375 | 35250 | 35050 | 35250 | 35050 | 1496 |
| 367 | 20250422 | 131200 | 14691729125 | 35100 | 35050 | 35100 | 35000 | 558 |
| 368 | 20250422 | 131100 | 14672179975 | 35050 | 35025 | 35050 | 35000 | 381 |
| 369 | 20250422 | 131000 | 14658837325 | 35050 | 35050 | 35100 | 35050 | 211 |
| 370 | 20250422 | 130900 | 14651441375 | 35050 | 35050 | 35100 | 35000 | 196 |
| 371 | 20250422 | 130800 | 14644576575 | 35050 | 34950 | 35050 | 34950 | 720 |
| 372 | 20250422 | 130700 | 14619387725 | 34950 | 34950 | 35000 | 34900 | 1394 |
| 373 | 20250422 | 130600 | 14570676925 | 34950 | 35000 | 35000 | 34950 | 643 |
| 374 | 20250422 | 130500 | 14548202725 | 35000 | 34950 | 35000 | 34950 | 739 |
| 375 | 20250422 | 130400 | 14522373625 | 34950 | 35050 | 35050 | 34950 | 4287 |
| 376 | 20250422 | 130300 | 14372414025 | 35000 | 35050 | 35050 | 35000 | 569 |
| 377 | 20250422 | 130200 | 14352488125 | 35100 | 35050 | 35100 | 35000 | 977 |
| 378 | 20250422 | 130100 | 14318278825 | 35050 | 35050 | 35075 | 35050 | 918 |
| 379 | 20250422 | 130000 | 14286102875 | 35050 | 35050 | 35075 | 35050 | 958 |
| 380 | 20250422 | 125900 | 14252524875 | 35050 | 35150 | 35150 | 35050 | 1600 |
| 381 | 20250422 | 125800 | 14196368475 | 35150 | 35200 | 35200 | 35150 | 1598 |
| 382 | 20250422 | 125700 | 14140191800 | 35150 | 35200 | 35200 | 35150 | 114 |
| 383 | 20250422 | 125600 | 14136183625 | 35200 | 35200 | 35200 | 35150 | 811 |
| 384 | 20250422 | 125500 | 14107671225 | 35200 | 35250 | 35250 | 35150 | 1583 |
| 385 | 20250422 | 125400 | 14051955350 | 35200 | 35250 | 35250 | 35200 | 1067 |
| 386 | 20250422 | 125300 | 14014395650 | 35250 | 35250 | 35300 | 35250 | 2530 |
| 387 | 20250422 | 125200 | 13925212450 | 35250 | 35275 | 35300 | 35250 | 113 |
| 388 | 20250422 | 125100 | 13921225425 | 35275 | 35350 | 35350 | 35275 | 182 |
| 389 | 20250422 | 125000 | 13914797100 | 35350 | 35300 | 35350 | 35250 | 169 |
| 390 | 20250422 | 124900 | 13908831850 | 35250 | 35250 | 35350 | 35250 | 513 |
| 391 | 20250422 | 124800 | 13890723250 | 35250 | 35250 | 35250 | 35250 | 404 |
| 392 | 20250422 | 124700 | 13876482250 | 35250 | 35300 | 35300 | 35250 | 59 |
| 393 | 20250422 | 124600 | 13874401775 | 35300 | 35250 | 35300 | 35250 | 444 |
| 394 | 20250422 | 124500 | 13858750725 | 35250 | 35300 | 35300 | 35250 | 163 |
| 395 | 20250422 | 124400 | 13853001775 | 35250 | 35250 | 35250 | 35250 | 113 |
| 396 | 20250422 | 124300 | 13849018525 | 35250 | 35300 | 35325 | 35250 | 71 |
| 397 | 20250422 | 124200 | 13846513400 | 35300 | 35300 | 35300 | 35250 | 212 |
| 398 | 20250422 | 124100 | 13839029900 | 35250 | 35250 | 35300 | 35250 | 328 |
| 399 | 20250422 | 124000 | 13827464825 | 35250 | 35250 | 35250 | 35250 | 199 |
| 400 | 20250422 | 123900 | 13820450075 | 35250 | 35250 | 35250 | 35250 | 417 |
| 401 | 20250422 | 123800 | 13805750825 | 35250 | 35200 | 35250 | 35200 | 12 |
| 402 | 20250422 | 123700 | 13805328075 | 35200 | 35200 | 35200 | 35200 | 172 |
| 403 | 20250422 | 123600 | 13799273675 | 35200 | 35150 | 35200 | 35150 | 453 |
| 404 | 20250422 | 123500 | 13783347625 | 35250 | 35200 | 35250 | 35200 | 1085 |
| 405 | 20250422 | 123400 | 13745150225 | 35225 | 35250 | 35250 | 35200 | 710 |
| 406 | 20250422 | 123300 | 13720142250 | 35275 | 35250 | 35275 | 35250 | 16 |
| 407 | 20250422 | 123200 | 13719578225 | 35250 | 35250 | 35300 | 35250 | 842 |
| 408 | 20250422 | 123100 | 13689894175 | 35250 | 35250 | 35300 | 35250 | 2145 |
| 409 | 20250422 | 123000 | 13614282825 | 35300 | 35300 | 35300 | 35250 | 588 |
| 410 | 20250422 | 122900 | 13593555175 | 35300 | 35250 | 35300 | 35250 | 675 |
| 411 | 20250422 | 122800 | 13569753225 | 35250 | 35200 | 35250 | 35200 | 523 |
| 412 | 20250422 | 122700 | 13551335075 | 35200 | 35250 | 35300 | 35200 | 489 |
| 413 | 20250422 | 122600 | 13534104025 | 35250 | 35200 | 35300 | 35200 | 354 |
| 414 | 20250422 | 122500 | 13521619075 | 35300 | 35200 | 35300 | 35200 | 52 |
| 415 | 20250422 | 122400 | 13519788375 | 35200 | 35200 | 35300 | 35200 | 776 |
| 416 | 20250422 | 122300 | 13492473075 | 35250 | 35300 | 35300 | 35250 | 345 |
| 417 | 20250422 | 122200 | 13480307125 | 35300 | 35250 | 35300 | 35250 | 700 |
| 418 | 20250422 | 122100 | 13455629025 | 35250 | 35200 | 35250 | 35200 | 285 |
| 419 | 20250422 | 122000 | 13445596975 | 35200 | 35175 | 35200 | 35175 | 361 |
| 420 | 20250422 | 121900 | 13432889800 | 35200 | 35150 | 35200 | 35150 | 1552 |
| 421 | 20250422 | 121800 | 13378315375 | 35200 | 35200 | 35250 | 35200 | 910 |
| 422 | 20250422 | 121700 | 13346283275 | 35200 | 35200 | 35250 | 35200 | 606 |
| 423 | 20250422 | 121600 | 13324951275 | 35200 | 35250 | 35250 | 35200 | 746 |
| 424 | 20250422 | 121500 | 13298690875 | 35250 | 35200 | 35250 | 35200 | 821 |
| 425 | 20250422 | 121400 | 13269782925 | 35200 | 35350 | 35350 | 35200 | 3989 |
| 426 | 20250422 | 121300 | 13129005725 | 35350 | 35400 | 35400 | 35350 | 929 |
| 427 | 20250422 | 121200 | 13096130750 | 35400 | 35450 | 35450 | 35400 | 1464 |
| 428 | 20250422 | 121100 | 13044246100 | 35450 | 35500 | 35550 | 35450 | 1796 |
| 429 | 20250422 | 121000 | 12980515200 | 35550 | 35550 | 35550 | 35550 | 28 |
| 430 | 20250422 | 120900 | 12979519800 | 35550 | 35500 | 35550 | 35500 | 72 |
| 431 | 20250422 | 120800 | 12976963300 | 35500 | 35550 | 35550 | 35500 | 27 |
| 432 | 20250422 | 120700 | 12976004600 | 35550 | 35550 | 35600 | 35550 | 138 |
| 433 | 20250422 | 120600 | 12971097950 | 35600 | 35500 | 35600 | 35500 | 398 |
| 434 | 20250422 | 120500 | 12956967100 | 35500 | 35550 | 35550 | 35500 | 95 |
| 435 | 20250422 | 120400 | 12953593100 | 35550 | 35550 | 35550 | 35550 | 301 |
| 436 | 20250422 | 120300 | 12942892550 | 35550 | 35500 | 35550 | 35500 | 1434 |
| 437 | 20250422 | 120200 | 12891985300 | 35500 | 35450 | 35500 | 35450 | 1005 |
| 438 | 20250422 | 120100 | 12856357250 | 35450 | 35450 | 35500 | 35450 | 231 |
| 439 | 20250422 | 120000 | 12848166250 | 35400 | 35500 | 35500 | 35400 | 542 |
| 440 | 20250422 | 115900 | 12828961750 | 35500 | 35450 | 35500 | 35450 | 120 |
| 441 | 20250422 | 115800 | 12824707700 | 35450 | 35500 | 35500 | 35450 | 117 |
| 442 | 20250422 | 115700 | 12820557150 | 35500 | 35500 | 35500 | 35500 | 370 |
| 443 | 20250422 | 115600 | 12807422150 | 35500 | 35450 | 35500 | 35450 | 348 |
| 444 | 20250422 | 115500 | 12795072100 | 35450 | 35450 | 35500 | 35450 | 120 |
| 445 | 20250422 | 115400 | 12790817050 | 35500 | 35500 | 35500 | 35450 | 770 |
| 446 | 20250422 | 115300 | 12763487650 | 35500 | 35550 | 35550 | 35500 | 842 |
| 447 | 20250422 | 115200 | 12733593950 | 35550 | 35500 | 35600 | 35500 | 431 |
| 448 | 20250422 | 115100 | 12718272250 | 35500 | 35550 | 35600 | 35500 | 439 |
| 449 | 20250422 | 115000 | 12702687200 | 35500 | 35575 | 35575 | 35500 | 201 |
| 450 | 20250422 | 114900 | 12695549775 | 35550 | 35550 | 35550 | 35500 | 818 |
| 451 | 20250422 | 114800 | 12666488075 | 35550 | 35550 | 35650 | 35550 | 384 |
| 452 | 20250422 | 114700 | 12652835475 | 35650 | 35650 | 35650 | 35600 | 120 |
| 453 | 20250422 | 114600 | 12648562475 | 35700 | 35700 | 35700 | 35650 | 22 |
| 454 | 20250422 | 114500 | 12647777125 | 35700 | 35650 | 35700 | 35650 | 219 |
| 455 | 20250422 | 114400 | 12639960125 | 35650 | 35550 | 35650 | 35550 | 91 |
| 456 | 20250422 | 114300 | 12636723725 | 35500 | 35500 | 35550 | 35500 | 430 |
| 457 | 20250422 | 114200 | 12621450925 | 35500 | 35550 | 35550 | 35500 | 134 |
| 458 | 20250422 | 114100 | 12616693225 | 35550 | 35500 | 35550 | 35500 | 698 |
| 459 | 20250422 | 114000 | 12591911775 | 35550 | 35600 | 35600 | 35550 | 2449 |
| 460 | 20250422 | 113900 | 12504846975 | 35550 | 35650 | 35650 | 35550 | 1788 |
| 461 | 20250422 | 113800 | 12441254425 | 35650 | 35600 | 35650 | 35600 | 1171 |
| 462 | 20250422 | 113700 | 12399565175 | 35650 | 35600 | 35650 | 35600 | 159 |
| 463 | 20250422 | 113600 | 12393902825 | 35650 | 35700 | 35700 | 35650 | 1072 |
| 464 | 20250422 | 113500 | 12355684525 | 35700 | 35700 | 35750 | 35700 | 459 |
| 465 | 20250422 | 113400 | 12339298075 | 35700 | 35700 | 35700 | 35700 | 289 |
| 466 | 20250422 | 113300 | 12328980775 | 35700 | 35700 | 35700 | 35700 | 342 |
| 467 | 20250422 | 113200 | 12316771375 | 35700 | 35700 | 35700 | 35700 | 873 |
| 468 | 20250422 | 113100 | 12285605275 | 35700 | 35700 | 35700 | 35700 | 649 |
| 469 | 20250422 | 113000 | 12262435975 | 35700 | 35750 | 35750 | 35700 | 580 |
| 470 | 20250422 | 112900 | 12241708825 | 35750 | 35700 | 35750 | 35650 | 433 |
| 471 | 20250422 | 112800 | 12226258175 | 35700 | 35750 | 35750 | 35650 | 550 |
| 472 | 20250422 | 112700 | 12206622625 | 35800 | 35800 | 35800 | 35750 | 72 |
| 473 | 20250422 | 112600 | 12204045125 | 35750 | 35700 | 35750 | 35700 | 314 |
| 474 | 20250422 | 112500 | 12192829475 | 35700 | 35700 | 35700 | 35700 | 4 |
| 475 | 20250422 | 112400 | 12192686675 | 35700 | 35650 | 35700 | 35650 | 343 |
| 476 | 20250422 | 112300 | 12180456125 | 35650 | 35650 | 35650 | 35650 | 426 |
| 477 | 20250422 | 112200 | 12165269225 | 35650 | 35800 | 35850 | 35600 | 4856 |
| 478 | 20250422 | 112100 | 11991683975 | 35850 | 35800 | 35850 | 35800 | 418 |
| 479 | 20250422 | 112000 | 11976719325 | 35850 | 35800 | 35850 | 35750 | 659 |
| 480 | 20250422 | 111900 | 11953117425 | 35800 | 35800 | 35850 | 35800 | 323 |
| 481 | 20250422 | 111800 | 11941553425 | 35800 | 35850 | 35850 | 35800 | 1029 |
| 482 | 20250422 | 111700 | 11904688575 | 35850 | 35850 | 35900 | 35800 | 724 |
| 483 | 20250422 | 111600 | 11878730025 | 35850 | 35950 | 35950 | 35850 | 242 |
| 484 | 20250422 | 111500 | 11870052625 | 35850 | 35800 | 35900 | 35800 | 1237 |
| 485 | 20250422 | 111400 | 11825692975 | 35800 | 35750 | 35850 | 35700 | 733 |
| 486 | 20250422 | 111300 | 11799481925 | 35800 | 35700 | 35800 | 35700 | 874 |
| 487 | 20250422 | 111200 | 11768244250 | 35700 | 35800 | 35800 | 35700 | 564 |
| 488 | 20250422 | 111100 | 11748055250 | 35800 | 35650 | 35800 | 35600 | 822 |
| 489 | 20250422 | 111000 | 11718717100 | 35700 | 35650 | 35700 | 35650 | 330 |
| 490 | 20250422 | 110900 | 11706945050 | 35650 | 35700 | 35700 | 35650 | 887 |
| 491 | 20250422 | 110800 | 11675304050 | 35750 | 35750 | 35750 | 35700 | 1351 |
| 492 | 20250422 | 110700 | 11627065750 | 35750 | 35750 | 35800 | 35750 | 998 |
| 493 | 20250422 | 110600 | 11591387200 | 35750 | 35800 | 35850 | 35750 | 733 |
| 494 | 20250422 | 110500 | 11565157600 | 35800 | 35800 | 35800 | 35750 | 726 |
| 495 | 20250422 | 110400 | 11539185950 | 35750 | 35750 | 35800 | 35700 | 362 |
| 496 | 20250422 | 110300 | 11526241900 | 35700 | 35800 | 35800 | 35700 | 1723 |
| 497 | 20250422 | 110200 | 11464642700 | 35800 | 35800 | 35850 | 35800 | 995 |
| 498 | 20250422 | 110100 | 11429000800 | 35850 | 35850 | 35850 | 35800 | 750 |
| 499 | 20250422 | 110000 | 11402122350 | 35850 | 35850 | 35900 | 35800 | 268 |
| 500 | 20250422 | 105900 | 11392514700 | 35850 | 35850 | 35850 | 35850 | 445 |
| 501 | 20250422 | 105800 | 11376561450 | 35900 | 35900 | 35900 | 35800 | 965 |
| 502 | 20250422 | 105700 | 11341962050 | 35950 | 35850 | 35950 | 35850 | 1241 |
| 503 | 20250422 | 105600 | 11297427800 | 35900 | 35900 | 35950 | 35900 | 1164 |
| 504 | 20250422 | 105500 | 11255629250 | 35900 | 35900 | 35900 | 35850 | 1493 |
| 505 | 20250422 | 105400 | 11202052450 | 35900 | 35900 | 35950 | 35900 | 1715 |
| 506 | 20250422 | 105300 | 11140461450 | 35900 | 35850 | 35950 | 35850 | 2138 |
| 507 | 20250422 | 105200 | 11063768400 | 35850 | 35800 | 35850 | 35800 | 1787 |
| 508 | 20250422 | 105100 | 10999786050 | 35800 | 35750 | 35800 | 35750 | 676 |
| 509 | 20250422 | 105000 | 10975603150 | 35750 | 35750 | 35800 | 35700 | 1944 |
| 510 | 20250422 | 104900 | 10906124650 | 35750 | 35750 | 35800 | 35700 | 1450 |
| 511 | 20250422 | 104800 | 10854307550 | 35750 | 35800 | 35800 | 35750 | 590 |
| 512 | 20250422 | 104700 | 10833199900 | 35850 | 35850 | 35850 | 35750 | 228 |
| 513 | 20250422 | 104600 | 10825031900 | 35850 | 35850 | 35850 | 35800 | 646 |
| 514 | 20250422 | 104500 | 10801894800 | 35850 | 35750 | 35850 | 35750 | 802 |
| 515 | 20250422 | 104400 | 10773187000 | 35750 | 35600 | 35750 | 35600 | 1654 |
| 516 | 20250422 | 104300 | 10714205800 | 35600 | 35700 | 35750 | 35600 | 1680 |
| 517 | 20250422 | 104200 | 10654305175 | 35700 | 35800 | 35800 | 35700 | 894 |
| 518 | 20250422 | 104100 | 10622324625 | 35800 | 35950 | 35975 | 35800 | 4136 |
| 519 | 20250422 | 104000 | 10473934975 | 35950 | 36050 | 36100 | 35900 | 4425 |
| 520 | 20250422 | 103900 | 10314580625 | 36050 | 35900 | 36100 | 35850 | 7014 |
| 521 | 20250422 | 103800 | 10062491325 | 35850 | 35700 | 35950 | 35650 | 3240 |
| 522 | 20250422 | 103700 | 9946409025 | 35700 | 35700 | 35950 | 35650 | 6731 |
| 523 | 20250422 | 103600 | 9705714075 | 35750 | 36400 | 36550 | 35450 | 19895 |
| 524 | 20250422 | 103500 | 8989373100 | 36450 | 35450 | 36550 | 35200 | 55300 |
| 525 | 20250422 | 103400 | 6992388475 | 35450 | 35450 | 35550 | 35400 | 1118 |
| 526 | 20250422 | 103300 | 6952717900 | 35450 | 35400 | 35450 | 35400 | 1134 |
| 527 | 20250422 | 103200 | 6912537550 | 35400 | 35225 | 35400 | 35200 | 1942 |
| 528 | 20250422 | 103100 | 6844022725 | 35200 | 35225 | 35225 | 35200 | 1109 |
| 529 | 20250422 | 103000 | 6804963550 | 35225 | 35200 | 35225 | 35200 | 1659 |
| 530 | 20250422 | 102900 | 6746544900 | 35225 | 35225 | 35225 | 35200 | 995 |
| 531 | 20250422 | 102800 | 6711499900 | 35200 | 35250 | 35275 | 35200 | 1444 |
| 532 | 20250422 | 102700 | 6660572575 | 35200 | 35200 | 35250 | 35200 | 678 |
| 533 | 20250422 | 102600 | 6636690325 | 35200 | 35100 | 35250 | 35100 | 732 |
| 534 | 20250422 | 102500 | 6610955375 | 35100 | 35075 | 35125 | 35075 | 245 |
| 535 | 20250422 | 102400 | 6602355700 | 35075 | 35050 | 35100 | 35025 | 255 |
| 536 | 20250422 | 102300 | 6593415500 | 35050 | 34950 | 35050 | 34950 | 414 |
| 537 | 20250422 | 102200 | 6578922825 | 35000 | 34900 | 35000 | 34900 | 531 |
| 538 | 20250422 | 102100 | 6560353750 | 34900 | 34900 | 35000 | 34900 | 3277 |
| 539 | 20250422 | 102000 | 6445841250 | 34900 | 34900 | 34950 | 34900 | 1392 |
| 540 | 20250422 | 101900 | 6397231850 | 34900 | 34900 | 34950 | 34900 | 1827 |
| 541 | 20250422 | 101800 | 6333467350 | 34950 | 35000 | 35000 | 34900 | 1769 |
| 542 | 20250422 | 101700 | 6271662950 | 34950 | 34950 | 35000 | 34950 | 1048 |
| 543 | 20250422 | 101600 | 6235027000 | 34950 | 35050 | 35050 | 34950 | 1364 |
| 544 | 20250422 | 101500 | 6187287450 | 35050 | 35050 | 35100 | 35050 | 415 |
| 545 | 20250422 | 101400 | 6172724650 | 35050 | 35050 | 35100 | 35050 | 274 |
| 546 | 20250422 | 101300 | 6163120250 | 35050 | 35050 | 35100 | 35050 | 533 |
| 547 | 20250422 | 101200 | 6144438450 | 35050 | 35050 | 35050 | 35050 | 178 |
| 548 | 20250422 | 101100 | 6138199550 | 35050 | 35000 | 35050 | 35000 | 519 |
| 549 | 20250422 | 101000 | 6120019650 | 35000 | 35050 | 35100 | 35000 | 936 |
| 550 | 20250422 | 100900 | 6087248050 | 35050 | 35000 | 35100 | 35000 | 988 |
| 551 | 20250422 | 100800 | 6052659550 | 35000 | 35000 | 35050 | 35000 | 3428 |
| 552 | 20250422 | 100700 | 5932672550 | 35000 | 35050 | 35050 | 35000 | 1237 |
| 553 | 20250422 | 100600 | 5889368250 | 35050 | 35050 | 35100 | 35000 | 2464 |
| 554 | 20250422 | 100500 | 5803009450 | 35050 | 35100 | 35100 | 35050 | 441 |
| 555 | 20250422 | 100400 | 5787544700 | 35100 | 35100 | 35100 | 35050 | 2112 |
| 556 | 20250422 | 100300 | 5713493800 | 35150 | 35100 | 35150 | 35100 | 412 |
| 557 | 20250422 | 100200 | 5699031550 | 35150 | 35200 | 35200 | 35150 | 673 |
| 558 | 20250422 | 100100 | 5675366800 | 35150 | 35150 | 35200 | 35150 | 34 |
| 559 | 20250422 | 100000 | 5674171050 | 35100 | 35100 | 35150 | 35100 | 1335 |
| 560 | 20250422 | 095900 | 5627297750 | 35150 | 35100 | 35150 | 35100 | 739 |
| 561 | 20250422 | 095800 | 5601354950 | 35100 | 35100 | 35100 | 35050 | 123 |
| 562 | 20250422 | 095700 | 5597038650 | 35100 | 35150 | 35150 | 35100 | 1457 |
| 563 | 20250422 | 095600 | 5545897850 | 35150 | 35200 | 35200 | 35150 | 897 |
| 564 | 20250422 | 095500 | 5514367050 | 35200 | 35250 | 35250 | 35150 | 81 |
| 565 | 20250422 | 095400 | 5511518350 | 35250 | 35200 | 35250 | 35150 | 630 |
| 566 | 20250422 | 095300 | 5489358550 | 35200 | 35250 | 35250 | 35150 | 629 |
| 567 | 20250422 | 095200 | 5467215150 | 35250 | 35300 | 35350 | 35250 | 579 |
| 568 | 20250422 | 095100 | 5446778650 | 35300 | 35300 | 35350 | 35150 | 121 |
| 569 | 20250422 | 095000 | 5442510850 | 35350 | 35150 | 35400 | 35150 | 5178 |
| 570 | 20250422 | 094900 | 5259524850 | 35150 | 35100 | 35200 | 35050 | 451 |
| 571 | 20250422 | 094800 | 5243702500 | 35050 | 35150 | 35150 | 35050 | 2991 |
| 572 | 20250422 | 094700 | 5138770150 | 35150 | 35050 | 35150 | 35050 | 997 |
| 573 | 20250422 | 094600 | 5103817450 | 35050 | 35300 | 35300 | 35050 | 4720 |
| 574 | 20250422 | 094500 | 4938106550 | 35300 | 35450 | 35450 | 35300 | 1621 |
| 575 | 20250422 | 094400 | 4880764600 | 35400 | 35450 | 35500 | 35400 | 1037 |
| 576 | 20250422 | 094300 | 4843999900 | 35500 | 35450 | 35500 | 35450 | 95 |
| 577 | 20250422 | 094200 | 4840631350 | 35450 | 35500 | 35500 | 35450 | 1159 |
| 578 | 20250422 | 094100 | 4799510200 | 35500 | 35550 | 35550 | 35500 | 1209 |
| 579 | 20250422 | 094000 | 4756557000 | 35550 | 35600 | 35600 | 35550 | 2364 |
| 580 | 20250422 | 093900 | 4672489750 | 35600 | 35550 | 35600 | 35550 | 464 |
| 581 | 20250422 | 093800 | 4655987150 | 35550 | 35450 | 35550 | 35450 | 744 |
| 582 | 20250422 | 093700 | 4629563050 | 35500 | 35450 | 35500 | 35450 | 1103 |
| 583 | 20250422 | 093600 | 4590436400 | 35450 | 35450 | 35450 | 35450 | 1061 |
| 584 | 20250422 | 093500 | 4552823950 | 35450 | 35400 | 35450 | 35350 | 1816 |
| 585 | 20250422 | 093400 | 4488495250 | 35400 | 35250 | 35400 | 35250 | 1483 |
| 586 | 20250422 | 093300 | 4436124550 | 35250 | 35150 | 35250 | 35100 | 1648 |
| 587 | 20250422 | 093200 | 4378180450 | 35150 | 35100 | 35150 | 35100 | 1819 |
| 588 | 20250422 | 093100 | 4314319200 | 35100 | 35150 | 35200 | 35100 | 726 |
| 589 | 20250422 | 093000 | 4288803450 | 35150 | 35250 | 35250 | 35150 | 1770 |
| 590 | 20250422 | 092900 | 4226531700 | 35250 | 35300 | 35300 | 35200 | 1416 |
| 591 | 20250422 | 092800 | 4176597500 | 35300 | 35300 | 35300 | 35250 | 429 |
| 592 | 20250422 | 092700 | 4161458950 | 35300 | 35350 | 35400 | 35300 | 617 |
| 593 | 20250422 | 092600 | 4139653750 | 35400 | 35400 | 35450 | 35350 | 1835 |
| 594 | 20250422 | 092500 | 4074739000 | 35400 | 35350 | 35400 | 35350 | 997 |
| 595 | 20250422 | 092400 | 4039469600 | 35350 | 35250 | 35400 | 35250 | 705 |
| 596 | 20250422 | 092300 | 4014559175 | 35250 | 35300 | 35350 | 35150 | 1113 |
| 597 | 20250422 | 092200 | 3975311275 | 35300 | 35100 | 35300 | 35100 | 2331 |
| 598 | 20250422 | 092100 | 3893321125 | 35100 | 35100 | 35200 | 35100 | 1593 |
| 599 | 20250422 | 092000 | 3837292175 | 35100 | 35200 | 35200 | 35050 | 896 |
| 600 | 20250422 | 091900 | 3805807025 | 35200 | 35100 | 35300 | 35100 | 827 |
| 601 | 20250422 | 091800 | 3776710925 | 35250 | 35100 | 35250 | 35000 | 2502 |
| 602 | 20250422 | 091700 | 3689027925 | 35100 | 35250 | 35300 | 35000 | 4904 |
| 603 | 20250422 | 091600 | 3516723350 | 35300 | 35600 | 35650 | 35300 | 3156 |
| 604 | 20250422 | 091500 | 3405008150 | 35600 | 35700 | 35800 | 35600 | 2862 |
| 605 | 20250422 | 091400 | 3303014700 | 35750 | 35750 | 35800 | 35700 | 3083 |
| 606 | 20250422 | 091300 | 3192823550 | 35750 | 35750 | 35850 | 35750 | 2014 |
| 607 | 20250422 | 091200 | 3120779575 | 35800 | 35650 | 35900 | 35600 | 4719 |
| 608 | 20250422 | 091100 | 2951878675 | 35650 | 35800 | 35800 | 35550 | 6834 |
| 609 | 20250422 | 091000 | 2707718425 | 35800 | 35850 | 35900 | 35800 | 4691 |
| 610 | 20250422 | 090900 | 2539558525 | 35850 | 35900 | 35950 | 35800 | 6417 |
| 611 | 20250422 | 090800 | 2309388975 | 35900 | 35800 | 35900 | 35700 | 8252 |
| 612 | 20250422 | 090700 | 2013519600 | 35800 | 35400 | 35800 | 35400 | 4203 |
| 613 | 20250422 | 090600 | 1863717450 | 35400 | 35050 | 35400 | 35000 | 10488 |
| 614 | 20250422 | 090500 | 1494821600 | 35050 | 35200 | 35200 | 35050 | 3855 |
| 615 | 20250422 | 090400 | 1359542550 | 35200 | 35250 | 35350 | 35150 | 8202 |
| 616 | 20250422 | 090300 | 1070467300 | 35250 | 35650 | 35650 | 35150 | 5598 |
| 617 | 20250422 | 090200 | 872498025 | 35650 | 34600 | 35650 | 34550 | 4654 |
| 618 | 20250422 | 090100 | 709789575 | 34600 | 35000 | 35050 | 34550 | 11436 |
| 619 | 20250422 | 090000 | 312213900 | 35050 | 35200 | 35450 | 35000 | 8833 |