33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 190200 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 49520 |
| 3 | 20250422 | 190100 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 4 | 20250422 | 190000 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 5 | 20250422 | 185900 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 6 | 20250422 | 185800 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 7 | 20250422 | 185700 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 8 | 20250422 | 185600 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 9 | 20250422 | 185500 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 10 | 20250422 | 185400 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 11 | 20250422 | 185300 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 12 | 20250422 | 185200 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 13 | 20250422 | 185100 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 14 | 20250422 | 185000 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 15 | 20250422 | 184900 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 16 | 20250422 | 184800 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 17 | 20250422 | 184700 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 18 | 20250422 | 184600 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 19 | 20250422 | 184500 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 20 | 20250422 | 184400 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 21 | 20250422 | 184300 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 22 | 20250422 | 184200 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 23 | 20250422 | 184100 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 24 | 20250422 | 184000 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 25 | 20250422 | 183900 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 26 | 20250422 | 183800 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 27 | 20250422 | 183700 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 28 | 20250422 | 183600 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 29 | 20250422 | 183500 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 30 | 20250422 | 183400 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 31 | 20250422 | 183300 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 32 | 20250422 | 183200 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 49520 |
| 33 | 20250422 | 183100 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 34 | 20250422 | 183000 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 35 | 20250422 | 182900 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 36 | 20250422 | 182800 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 37 | 20250422 | 182700 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 38 | 20250422 | 182600 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 39 | 20250422 | 182500 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 40 | 20250422 | 182400 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 41 | 20250422 | 182300 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 42 | 20250422 | 182200 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 43 | 20250422 | 182100 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 44 | 20250422 | 182000 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 45 | 20250422 | 181900 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 46 | 20250422 | 181800 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 47 | 20250422 | 181700 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 48 | 20250422 | 181600 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 49 | 20250422 | 181500 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 50 | 20250422 | 181400 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 51 | 20250422 | 181300 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 52 | 20250422 | 181200 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 53 | 20250422 | 181100 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 54 | 20250422 | 181000 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 55 | 20250422 | 180900 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 56 | 20250422 | 180800 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 57 | 20250422 | 180700 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 58 | 20250422 | 180600 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 59 | 20250422 | 180500 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 60 | 20250422 | 180400 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 61 | 20250422 | 180300 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 62 | 20250422 | 180200 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 49520 |
| 63 | 20250422 | 180100 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 64 | 20250422 | 180000 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 65 | 20250422 | 175900 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 66 | 20250422 | 175800 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 67 | 20250422 | 175700 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 68 | 20250422 | 175600 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 69 | 20250422 | 175500 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 70 | 20250422 | 175400 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 71 | 20250422 | 175300 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 72 | 20250422 | 175200 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 73 | 20250422 | 175100 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 74 | 20250422 | 175000 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 75 | 20250422 | 174900 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 76 | 20250422 | 174800 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 77 | 20250422 | 174700 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 78 | 20250422 | 174600 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 79 | 20250422 | 174500 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 80 | 20250422 | 174400 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 81 | 20250422 | 174300 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 82 | 20250422 | 174200 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 83 | 20250422 | 174100 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 84 | 20250422 | 174000 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 85 | 20250422 | 173900 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 86 | 20250422 | 173800 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 87 | 20250422 | 173700 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 88 | 20250422 | 173600 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 89 | 20250422 | 173500 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 90 | 20250422 | 173400 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 91 | 20250422 | 173300 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 92 | 20250422 | 173200 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 49520 |
| 93 | 20250422 | 173100 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 94 | 20250422 | 173000 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 95 | 20250422 | 172900 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 96 | 20250422 | 172800 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 97 | 20250422 | 172700 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 98 | 20250422 | 172600 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 99 | 20250422 | 172500 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 100 | 20250422 | 172400 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 101 | 20250422 | 172300 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 102 | 20250422 | 172200 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 103 | 20250422 | 172100 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 104 | 20250422 | 172000 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 105 | 20250422 | 171900 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 106 | 20250422 | 171800 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 107 | 20250422 | 171700 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 108 | 20250422 | 171600 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 109 | 20250422 | 171500 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 110 | 20250422 | 171400 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 111 | 20250422 | 171300 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 112 | 20250422 | 171200 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 113 | 20250422 | 171100 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 114 | 20250422 | 171000 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 115 | 20250422 | 170900 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 116 | 20250422 | 170800 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 117 | 20250422 | 170700 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 118 | 20250422 | 170600 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 119 | 20250422 | 170500 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 120 | 20250422 | 170400 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 121 | 20250422 | 170300 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 122 | 20250422 | 170200 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 49520 |
| 123 | 20250422 | 170100 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 124 | 20250422 | 170000 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 125 | 20250422 | 165900 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 126 | 20250422 | 165800 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 127 | 20250422 | 165700 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 128 | 20250422 | 165600 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 129 | 20250422 | 165500 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 130 | 20250422 | 165400 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 131 | 20250422 | 165300 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 132 | 20250422 | 165200 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 133 | 20250422 | 165100 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 134 | 20250422 | 165000 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 135 | 20250422 | 164900 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 136 | 20250422 | 164800 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 137 | 20250422 | 164700 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 138 | 20250422 | 164600 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 139 | 20250422 | 164500 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 140 | 20250422 | 164400 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 141 | 20250422 | 164300 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 142 | 20250422 | 164200 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 143 | 20250422 | 164100 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 144 | 20250422 | 164000 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 145 | 20250422 | 163900 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 146 | 20250422 | 163800 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 147 | 20250422 | 163700 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 148 | 20250422 | 163600 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 149 | 20250422 | 163500 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 150 | 20250422 | 163400 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 151 | 20250422 | 163300 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 152 | 20250422 | 163200 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 49520 |
| 153 | 20250422 | 163100 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 154 | 20250422 | 163000 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 155 | 20250422 | 162900 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 156 | 20250422 | 162800 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 157 | 20250422 | 162700 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 158 | 20250422 | 162600 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 159 | 20250422 | 162500 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 160 | 20250422 | 162400 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 161 | 20250422 | 162300 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 162 | 20250422 | 162200 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 163 | 20250422 | 162100 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 164 | 20250422 | 162000 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 165 | 20250422 | 161900 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 166 | 20250422 | 161800 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 167 | 20250422 | 161700 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 168 | 20250422 | 161600 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 169 | 20250422 | 161500 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 170 | 20250422 | 161400 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 171 | 20250422 | 161300 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 172 | 20250422 | 161200 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 173 | 20250422 | 161100 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 174 | 20250422 | 161000 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 175 | 20250422 | 160900 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 176 | 20250422 | 160800 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 177 | 20250422 | 160700 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 178 | 20250422 | 160600 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 179 | 20250422 | 160500 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 180 | 20250422 | 160400 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 181 | 20250422 | 160300 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 182 | 20250422 | 160200 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 49520 |
| 183 | 20250422 | 160100 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 184 | 20250422 | 160000 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 185 | 20250422 | 155900 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 186 | 20250422 | 155800 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 187 | 20250422 | 155700 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 188 | 20250422 | 155600 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 189 | 20250422 | 155500 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 190 | 20250422 | 155400 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 191 | 20250422 | 155300 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 192 | 20250422 | 155200 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 193 | 20250422 | 155100 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 194 | 20250422 | 155000 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 195 | 20250422 | 154900 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 196 | 20250422 | 154800 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 197 | 20250422 | 154700 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 198 | 20250422 | 154600 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 199 | 20250422 | 154500 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 200 | 20250422 | 154400 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 201 | 20250422 | 154300 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 202 | 20250422 | 154200 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 203 | 20250422 | 154100 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 204 | 20250422 | 154000 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 205 | 20250422 | 153900 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 206 | 20250422 | 153800 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 207 | 20250422 | 153700 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 208 | 20250422 | 153600 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 209 | 20250422 | 153500 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 210 | 20250422 | 153400 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 211 | 20250422 | 153300 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 212 | 20250422 | 153200 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 49520 |
| 213 | 20250422 | 153100 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 0 |
| 214 | 20250422 | 153000 | 49046342000 | 39200 | 39200 | 39200 | 39200 | 49520 |
| 215 | 20250422 | 152900 | 47105158000 | 39050 | 39050 | 39050 | 39050 | 0 |
| 216 | 20250422 | 152800 | 47105158000 | 39050 | 39050 | 39050 | 39050 | 0 |
| 217 | 20250422 | 152700 | 47105158000 | 39050 | 39050 | 39050 | 39050 | 0 |
| 218 | 20250422 | 152600 | 47105158000 | 39050 | 39050 | 39050 | 39050 | 0 |
| 219 | 20250422 | 152500 | 47105158000 | 39050 | 39050 | 39050 | 39050 | 0 |
| 220 | 20250422 | 152400 | 47105158000 | 39050 | 39050 | 39050 | 39050 | 0 |
| 221 | 20250422 | 152300 | 47105158000 | 39050 | 39050 | 39050 | 39050 | 0 |
| 222 | 20250422 | 152200 | 47105158000 | 39050 | 39050 | 39050 | 39050 | 0 |
| 223 | 20250422 | 152100 | 47105158000 | 39050 | 39050 | 39050 | 39050 | 0 |
| 224 | 20250422 | 152000 | 47105158000 | 39050 | 39050 | 39050 | 39050 | 0 |
| 225 | 20250422 | 151900 | 47105158000 | 39050 | 39100 | 39100 | 39050 | 4720 |
| 226 | 20250422 | 151800 | 46920756100 | 39100 | 39100 | 39100 | 39050 | 1219 |
| 227 | 20250422 | 151700 | 46873102000 | 39100 | 39100 | 39100 | 39050 | 802 |
| 228 | 20250422 | 151600 | 46841743950 | 39100 | 39100 | 39100 | 39050 | 3021 |
| 229 | 20250422 | 151500 | 46723626050 | 39100 | 39100 | 39100 | 39050 | 7146 |
| 230 | 20250422 | 151400 | 46444285500 | 39100 | 39100 | 39100 | 39050 | 351 |
| 231 | 20250422 | 151300 | 46430564850 | 39100 | 39100 | 39100 | 39050 | 1268 |
| 232 | 20250422 | 151200 | 46381001150 | 39100 | 39100 | 39100 | 39050 | 676 |
| 233 | 20250422 | 151100 | 46354582875 | 39100 | 39100 | 39100 | 39050 | 511 |
| 234 | 20250422 | 151000 | 46334609250 | 39050 | 39150 | 39150 | 39050 | 2823 |
| 235 | 20250422 | 150900 | 46224231600 | 39150 | 39150 | 39150 | 39100 | 172 |
| 236 | 20250422 | 150800 | 46217500150 | 39100 | 39150 | 39150 | 39100 | 395 |
| 237 | 20250422 | 150700 | 46202038700 | 39150 | 39100 | 39150 | 39075 | 4802 |
| 238 | 20250422 | 150600 | 46014269825 | 39100 | 39050 | 39100 | 39050 | 390 |
| 239 | 20250422 | 150500 | 45999027425 | 39050 | 39100 | 39100 | 39050 | 243 |
| 240 | 20250422 | 150400 | 45989526425 | 39100 | 39100 | 39100 | 39050 | 852 |
| 241 | 20250422 | 150300 | 45956217050 | 39100 | 39100 | 39100 | 39050 | 717 |
| 242 | 20250422 | 150200 | 45928185100 | 39100 | 39150 | 39150 | 39050 | 1982 |
| 243 | 20250422 | 150100 | 45850680050 | 39150 | 39150 | 39150 | 39050 | 6731 |
| 244 | 20250422 | 150000 | 45587496100 | 39150 | 39200 | 39200 | 39100 | 646 |
| 245 | 20250422 | 145900 | 45562226550 | 39150 | 39200 | 39200 | 39150 | 2249 |
| 246 | 20250422 | 145800 | 45474165200 | 39200 | 39150 | 39200 | 39150 | 2266 |
| 247 | 20250422 | 145700 | 45385404250 | 39200 | 39150 | 39200 | 39150 | 517 |
| 248 | 20250422 | 145600 | 45365141650 | 39150 | 39200 | 39200 | 39150 | 807 |
| 249 | 20250422 | 145500 | 45333517700 | 39150 | 39150 | 39200 | 39150 | 961 |
| 250 | 20250422 | 145400 | 45295864700 | 39150 | 39100 | 39150 | 39100 | 1669 |
| 251 | 20250422 | 145300 | 45230527475 | 39150 | 39150 | 39150 | 39100 | 1152 |
| 252 | 20250422 | 145200 | 45185438875 | 39100 | 39150 | 39150 | 39100 | 1762 |
| 253 | 20250422 | 145100 | 45116461325 | 39100 | 39100 | 39150 | 39100 | 777 |
| 254 | 20250422 | 145000 | 45086053900 | 39100 | 39150 | 39150 | 39100 | 694 |
| 255 | 20250422 | 144900 | 45058892700 | 39100 | 39150 | 39150 | 39100 | 2675 |
| 256 | 20250422 | 144800 | 44954257400 | 39150 | 39100 | 39150 | 39100 | 1287 |
| 257 | 20250422 | 144700 | 44903913950 | 39150 | 39150 | 39150 | 39100 | 816 |
| 258 | 20250422 | 144600 | 44871974700 | 39150 | 39150 | 39150 | 39100 | 463 |
| 259 | 20250422 | 144500 | 44853853300 | 39150 | 39150 | 39200 | 39100 | 2541 |
| 260 | 20250422 | 144400 | 44754366900 | 39150 | 39200 | 39200 | 39150 | 584 |
| 261 | 20250422 | 144300 | 44731477750 | 39150 | 39200 | 39200 | 39150 | 770 |
| 262 | 20250422 | 144200 | 44701310100 | 39200 | 39150 | 39200 | 39150 | 662 |
| 263 | 20250422 | 144100 | 44675367600 | 39150 | 39200 | 39200 | 39150 | 632 |
| 264 | 20250422 | 144000 | 44650596250 | 39200 | 39200 | 39200 | 39150 | 692 |
| 265 | 20250422 | 143900 | 44623479325 | 39200 | 39200 | 39200 | 39150 | 1210 |
| 266 | 20250422 | 143800 | 44576082275 | 39200 | 39200 | 39200 | 39150 | 716 |
| 267 | 20250422 | 143700 | 44548026525 | 39200 | 39200 | 39200 | 39150 | 3030 |
| 268 | 20250422 | 143600 | 44429252600 | 39200 | 39150 | 39200 | 39150 | 603 |
| 269 | 20250422 | 143500 | 44405620200 | 39200 | 39200 | 39200 | 39150 | 687 |
| 270 | 20250422 | 143400 | 44378694950 | 39200 | 39150 | 39200 | 39150 | 496 |
| 271 | 20250422 | 143300 | 44359258600 | 39150 | 39150 | 39200 | 39150 | 579 |
| 272 | 20250422 | 143200 | 44336567600 | 39150 | 39200 | 39200 | 39150 | 586 |
| 273 | 20250422 | 143100 | 44313602675 | 39200 | 39200 | 39200 | 39150 | 889 |
| 274 | 20250422 | 143000 | 44278770775 | 39200 | 39150 | 39200 | 39150 | 927 |
| 275 | 20250422 | 142900 | 44242439225 | 39150 | 39100 | 39200 | 39100 | 1641 |
| 276 | 20250422 | 142800 | 44178187175 | 39100 | 39150 | 39150 | 39100 | 1754 |
| 277 | 20250422 | 142700 | 44109520525 | 39150 | 39100 | 39150 | 39100 | 542 |
| 278 | 20250422 | 142600 | 44088308775 | 39150 | 39150 | 39150 | 39100 | 679 |
| 279 | 20250422 | 142500 | 44061729725 | 39150 | 39150 | 39150 | 39100 | 1350 |
| 280 | 20250422 | 142400 | 44008907975 | 39150 | 39100 | 39150 | 39100 | 484 |
| 281 | 20250422 | 142300 | 43989961675 | 39100 | 39150 | 39150 | 39100 | 1219 |
| 282 | 20250422 | 142200 | 43942270725 | 39150 | 39100 | 39150 | 39100 | 573 |
| 283 | 20250422 | 142100 | 43919841325 | 39100 | 39100 | 39150 | 39100 | 971 |
| 284 | 20250422 | 142000 | 43881830525 | 39150 | 39150 | 39150 | 39100 | 537 |
| 285 | 20250422 | 141900 | 43860811075 | 39100 | 39150 | 39150 | 39100 | 923 |
| 286 | 20250422 | 141800 | 43824678175 | 39100 | 39150 | 39150 | 39100 | 1021 |
| 287 | 20250422 | 141700 | 43784737550 | 39100 | 39075 | 39150 | 39050 | 2674 |
| 288 | 20250422 | 141600 | 43680166650 | 39075 | 39100 | 39100 | 39050 | 433 |
| 289 | 20250422 | 141500 | 43663239625 | 39100 | 39050 | 39100 | 39050 | 805 |
| 290 | 20250422 | 141400 | 43631769925 | 39050 | 39050 | 39100 | 39000 | 3592 |
| 291 | 20250422 | 141300 | 43491491425 | 39050 | 39050 | 39050 | 39000 | 1384 |
| 292 | 20250422 | 141200 | 43437451125 | 39050 | 39100 | 39150 | 39000 | 11828 |
| 293 | 20250422 | 141100 | 42975183225 | 39100 | 39150 | 39150 | 39100 | 1492 |
| 294 | 20250422 | 141000 | 42916794050 | 39150 | 39150 | 39150 | 39125 | 1236 |
| 295 | 20250422 | 140900 | 42868413600 | 39150 | 39150 | 39150 | 39125 | 542 |
| 296 | 20250422 | 140800 | 42847197125 | 39125 | 39150 | 39150 | 39125 | 557 |
| 297 | 20250422 | 140700 | 42825393450 | 39150 | 39150 | 39150 | 39125 | 881 |
| 298 | 20250422 | 140600 | 42790909775 | 39125 | 39100 | 39150 | 39100 | 711 |
| 299 | 20250422 | 140500 | 42763079075 | 39100 | 39150 | 39150 | 39100 | 1904 |
| 300 | 20250422 | 140400 | 42688602475 | 39100 | 39150 | 39150 | 39100 | 569 |
| 301 | 20250422 | 140300 | 42666329875 | 39150 | 39050 | 39150 | 39050 | 876 |
| 302 | 20250422 | 140200 | 42632067825 | 39100 | 39150 | 39150 | 39050 | 3589 |
| 303 | 20250422 | 140100 | 42491715975 | 39100 | 39150 | 39150 | 39100 | 433 |
| 304 | 20250422 | 140000 | 42474767325 | 39100 | 39100 | 39150 | 39100 | 1177 |
| 305 | 20250422 | 135900 | 42428690225 | 39100 | 39100 | 39150 | 39050 | 8247 |
| 306 | 20250422 | 135800 | 42106171125 | 39050 | 39100 | 39100 | 39050 | 659 |
| 307 | 20250422 | 135700 | 42080416175 | 39100 | 39050 | 39100 | 39050 | 1453 |
| 308 | 20250422 | 135600 | 42023648725 | 39050 | 39100 | 39100 | 39050 | 710 |
| 309 | 20250422 | 135500 | 41995892025 | 39050 | 39100 | 39100 | 39050 | 565 |
| 310 | 20250422 | 135400 | 41973809025 | 39100 | 39025 | 39100 | 39000 | 2877 |
| 311 | 20250422 | 135300 | 41861445475 | 39050 | 39050 | 39050 | 39000 | 1259 |
| 312 | 20250422 | 135200 | 41812284775 | 39050 | 39050 | 39050 | 39025 | 8716 |
| 313 | 20250422 | 135100 | 41471927050 | 39050 | 39050 | 39050 | 39000 | 952 |
| 314 | 20250422 | 135000 | 41434761725 | 39025 | 39050 | 39050 | 39000 | 970 |
| 315 | 20250422 | 134900 | 41396890225 | 39000 | 39050 | 39050 | 39000 | 1699 |
| 316 | 20250422 | 134800 | 41330599325 | 39000 | 39050 | 39050 | 39000 | 735 |
| 317 | 20250422 | 134700 | 41301922900 | 39000 | 39050 | 39050 | 39000 | 1221 |
| 318 | 20250422 | 134600 | 41254285675 | 39050 | 39050 | 39050 | 39000 | 524 |
| 319 | 20250422 | 134500 | 41233828750 | 39050 | 39000 | 39050 | 39000 | 284 |
| 320 | 20250422 | 134400 | 41222743125 | 39000 | 39050 | 39050 | 39000 | 481 |
| 321 | 20250422 | 134300 | 41203964025 | 39050 | 39000 | 39050 | 39000 | 914 |
| 322 | 20250422 | 134200 | 41168292425 | 39050 | 39050 | 39050 | 39000 | 240 |
| 323 | 20250422 | 134100 | 41158922000 | 39000 | 39050 | 39050 | 39000 | 1041 |
| 324 | 20250422 | 134000 | 41118274450 | 39050 | 39050 | 39050 | 39000 | 367 |
| 325 | 20250422 | 133900 | 41103951325 | 39050 | 39000 | 39050 | 39000 | 131 |
| 326 | 20250422 | 133800 | 41098837775 | 39000 | 39050 | 39050 | 39000 | 306 |
| 327 | 20250422 | 133700 | 41086891425 | 39050 | 39000 | 39050 | 39000 | 243 |
| 328 | 20250422 | 133600 | 41077403975 | 39000 | 39050 | 39100 | 39000 | 2390 |
| 329 | 20250422 | 133500 | 40984097125 | 39050 | 39100 | 39100 | 39000 | 2670 |
| 330 | 20250422 | 133400 | 40879831425 | 39100 | 39150 | 39150 | 39050 | 6586 |
| 331 | 20250422 | 133300 | 40622466025 | 39100 | 39100 | 39150 | 39050 | 1953 |
| 332 | 20250422 | 133200 | 40546121725 | 39100 | 39100 | 39100 | 39050 | 2102 |
| 333 | 20250422 | 133100 | 40463935500 | 39100 | 39100 | 39100 | 39050 | 1520 |
| 334 | 20250422 | 133000 | 40404569500 | 39100 | 39100 | 39100 | 39050 | 694 |
| 335 | 20250422 | 132900 | 40377461600 | 39050 | 39100 | 39100 | 39050 | 360 |
| 336 | 20250422 | 132800 | 40363387900 | 39100 | 39050 | 39100 | 39000 | 5409 |
| 337 | 20250422 | 132700 | 40152148950 | 39050 | 39000 | 39050 | 39000 | 2171 |
| 338 | 20250422 | 132600 | 40067378475 | 39050 | 39050 | 39050 | 39000 | 1338 |
| 339 | 20250422 | 132500 | 40015142475 | 39050 | 39050 | 39100 | 39050 | 6845 |
| 340 | 20250422 | 132400 | 39747800825 | 39050 | 39050 | 39100 | 39050 | 553 |
| 341 | 20250422 | 132300 | 39726197925 | 39050 | 39100 | 39100 | 39050 | 295 |
| 342 | 20250422 | 132200 | 39714666525 | 39100 | 39100 | 39100 | 39050 | 699 |
| 343 | 20250422 | 132100 | 39687351825 | 39050 | 39050 | 39100 | 39050 | 1001 |
| 344 | 20250422 | 132000 | 39648221325 | 39050 | 39100 | 39100 | 39050 | 1010 |
| 345 | 20250422 | 131900 | 39608751675 | 39050 | 39100 | 39100 | 39050 | 749 |
| 346 | 20250422 | 131800 | 39579471625 | 39100 | 39050 | 39100 | 39050 | 723 |
| 347 | 20250422 | 131700 | 39551205825 | 39050 | 39100 | 39100 | 39000 | 14511 |
| 348 | 20250422 | 131600 | 38984533075 | 39050 | 39150 | 39200 | 39050 | 10424 |
| 349 | 20250422 | 131500 | 38576882875 | 39200 | 39150 | 39200 | 39150 | 634 |
| 350 | 20250422 | 131400 | 38552050775 | 39200 | 39200 | 39200 | 39150 | 424 |
| 351 | 20250422 | 131300 | 38535435375 | 39200 | 39150 | 39200 | 39150 | 563 |
| 352 | 20250422 | 131200 | 38513380325 | 39150 | 39200 | 39200 | 39150 | 990 |
| 353 | 20250422 | 131100 | 38474609225 | 39150 | 39150 | 39200 | 39150 | 180 |
| 354 | 20250422 | 131000 | 38467555775 | 39150 | 39200 | 39200 | 39150 | 321 |
| 355 | 20250422 | 130900 | 38454976025 | 39150 | 39150 | 39200 | 39150 | 454 |
| 356 | 20250422 | 130800 | 38437184375 | 39200 | 39175 | 39200 | 39150 | 372 |
| 357 | 20250422 | 130700 | 38422614825 | 39150 | 39200 | 39225 | 39150 | 6796 |
| 358 | 20250422 | 130600 | 38156485200 | 39200 | 39225 | 39225 | 39200 | 194 |
| 359 | 20250422 | 130500 | 38148876725 | 39200 | 39225 | 39225 | 39200 | 1610 |
| 360 | 20250422 | 130400 | 38085761575 | 39200 | 39225 | 39225 | 39200 | 487 |
| 361 | 20250422 | 130300 | 38066665350 | 39225 | 39200 | 39225 | 39200 | 455 |
| 362 | 20250422 | 130200 | 38048819550 | 39225 | 39250 | 39250 | 39200 | 200 |
| 363 | 20250422 | 130100 | 38040971325 | 39250 | 39250 | 39250 | 39200 | 336 |
| 364 | 20250422 | 130000 | 38027789075 | 39250 | 39200 | 39250 | 39200 | 253 |
| 365 | 20250422 | 125900 | 38017861675 | 39250 | 39300 | 39300 | 39200 | 2156 |
| 366 | 20250422 | 125800 | 37933240825 | 39300 | 39300 | 39300 | 39300 | 548 |
| 367 | 20250422 | 125700 | 37911704425 | 39300 | 39300 | 39300 | 39250 | 341 |
| 368 | 20250422 | 125600 | 37898303525 | 39300 | 39300 | 39300 | 39250 | 543 |
| 369 | 20250422 | 125500 | 37876966575 | 39250 | 39200 | 39300 | 39200 | 570 |
| 370 | 20250422 | 125400 | 37854589225 | 39250 | 39300 | 39300 | 39200 | 1159 |
| 371 | 20250422 | 125300 | 37809086475 | 39300 | 39250 | 39300 | 39250 | 481 |
| 372 | 20250422 | 125200 | 37790205525 | 39250 | 39250 | 39250 | 39200 | 675 |
| 373 | 20250422 | 125100 | 37763714025 | 39225 | 39200 | 39300 | 39200 | 2122 |
| 374 | 20250422 | 125000 | 37680424450 | 39200 | 39250 | 39250 | 39200 | 326 |
| 375 | 20250422 | 124900 | 37667632400 | 39250 | 39225 | 39250 | 39225 | 106 |
| 376 | 20250422 | 124800 | 37663473575 | 39200 | 39250 | 39250 | 39200 | 3078 |
| 377 | 20250422 | 124700 | 37542664700 | 39250 | 39300 | 39300 | 39250 | 154 |
| 378 | 20250422 | 124600 | 37536614000 | 39300 | 39350 | 39350 | 39250 | 1076 |
| 379 | 20250422 | 124500 | 37494325850 | 39300 | 39300 | 39350 | 39300 | 369 |
| 380 | 20250422 | 124400 | 37479809225 | 39350 | 39350 | 39350 | 39300 | 854 |
| 381 | 20250422 | 124300 | 37446224975 | 39350 | 39300 | 39350 | 39300 | 481 |
| 382 | 20250422 | 124200 | 37427315225 | 39300 | 39350 | 39350 | 39300 | 293 |
| 383 | 20250422 | 124100 | 37415789075 | 39350 | 39350 | 39350 | 39300 | 262 |
| 384 | 20250422 | 124000 | 37405480075 | 39325 | 39300 | 39350 | 39300 | 233 |
| 385 | 20250422 | 123900 | 37396314050 | 39350 | 39350 | 39350 | 39300 | 2711 |
| 386 | 20250422 | 123800 | 37289650200 | 39350 | 39350 | 39350 | 39300 | 596 |
| 387 | 20250422 | 123700 | 37266220900 | 39350 | 39300 | 39350 | 39300 | 704 |
| 388 | 20250422 | 123600 | 37238546600 | 39300 | 39300 | 39350 | 39300 | 322 |
| 389 | 20250422 | 123500 | 37225879825 | 39300 | 39250 | 39350 | 39200 | 2968 |
| 390 | 20250422 | 123400 | 37109363225 | 39200 | 39250 | 39250 | 39200 | 1673 |
| 391 | 20250422 | 123300 | 37043771600 | 39250 | 39200 | 39250 | 39200 | 460 |
| 392 | 20250422 | 123200 | 37025730050 | 39250 | 39250 | 39250 | 39200 | 642 |
| 393 | 20250422 | 123100 | 37000548900 | 39225 | 39175 | 39250 | 39175 | 1889 |
| 394 | 20250422 | 123000 | 36926489325 | 39200 | 39200 | 39200 | 39175 | 585 |
| 395 | 20250422 | 122900 | 36903558025 | 39175 | 39200 | 39200 | 39175 | 217 |
| 396 | 20250422 | 122800 | 36895052125 | 39200 | 39200 | 39250 | 39150 | 3212 |
| 397 | 20250422 | 122700 | 36769138925 | 39200 | 39250 | 39250 | 39200 | 1648 |
| 398 | 20250422 | 122600 | 36704530125 | 39250 | 39250 | 39250 | 39200 | 348 |
| 399 | 20250422 | 122500 | 36690872125 | 39250 | 39250 | 39250 | 39200 | 360 |
| 400 | 20250422 | 122400 | 36676742575 | 39250 | 39200 | 39250 | 39200 | 321 |
| 401 | 20250422 | 122300 | 36664149525 | 39200 | 39250 | 39250 | 39200 | 271 |
| 402 | 20250422 | 122200 | 36653513175 | 39250 | 39250 | 39250 | 39200 | 420 |
| 403 | 20250422 | 122100 | 36637037400 | 39200 | 39250 | 39250 | 39200 | 368 |
| 404 | 20250422 | 122000 | 36622593500 | 39250 | 39300 | 39300 | 39200 | 608 |
| 405 | 20250422 | 121900 | 36598711050 | 39300 | 39250 | 39300 | 39250 | 1176 |
| 406 | 20250422 | 121800 | 36552542350 | 39250 | 39250 | 39300 | 39250 | 1139 |
| 407 | 20250422 | 121700 | 36507828800 | 39250 | 39250 | 39250 | 39200 | 627 |
| 408 | 20250422 | 121600 | 36483219600 | 39250 | 39250 | 39250 | 39200 | 193 |
| 409 | 20250422 | 121500 | 36475644700 | 39200 | 39250 | 39250 | 39200 | 1729 |
| 410 | 20250422 | 121400 | 36407782500 | 39200 | 39250 | 39250 | 39200 | 1907 |
| 411 | 20250422 | 121300 | 36333017700 | 39250 | 39300 | 39300 | 39250 | 1089 |
| 412 | 20250422 | 121200 | 36290266125 | 39250 | 39300 | 39300 | 39250 | 877 |
| 413 | 20250422 | 121100 | 36255827450 | 39300 | 39300 | 39300 | 39250 | 331 |
| 414 | 20250422 | 121000 | 36242826750 | 39300 | 39350 | 39350 | 39250 | 2437 |
| 415 | 20250422 | 120900 | 36147045250 | 39350 | 39350 | 39350 | 39300 | 579 |
| 416 | 20250422 | 120800 | 36124277950 | 39350 | 39350 | 39350 | 39300 | 398 |
| 417 | 20250422 | 120700 | 36108619700 | 39350 | 39400 | 39400 | 39300 | 4098 |
| 418 | 20250422 | 120600 | 35947374250 | 39400 | 39400 | 39400 | 39350 | 346 |
| 419 | 20250422 | 120500 | 35933747850 | 39350 | 39400 | 39400 | 39350 | 313 |
| 420 | 20250422 | 120400 | 35921415900 | 39400 | 39350 | 39400 | 39300 | 767 |
| 421 | 20250422 | 120300 | 35891227250 | 39350 | 39350 | 39400 | 39300 | 2050 |
| 422 | 20250422 | 120200 | 35810535050 | 39350 | 39350 | 39350 | 39300 | 544 |
| 423 | 20250422 | 120100 | 35789129150 | 39350 | 39400 | 39400 | 39350 | 2742 |
| 424 | 20250422 | 120000 | 35681207200 | 39400 | 39350 | 39400 | 39350 | 2076 |
| 425 | 20250422 | 115900 | 35599507625 | 39350 | 39350 | 39350 | 39325 | 2208 |
| 426 | 20250422 | 115800 | 35512623775 | 39350 | 39350 | 39350 | 39325 | 648 |
| 427 | 20250422 | 115700 | 35487128350 | 39350 | 39350 | 39350 | 39300 | 238 |
| 428 | 20250422 | 115600 | 35477763550 | 39350 | 39300 | 39350 | 39275 | 2345 |
| 429 | 20250422 | 115500 | 35385604175 | 39300 | 39250 | 39300 | 39225 | 3223 |
| 430 | 20250422 | 115400 | 35259096525 | 39250 | 39225 | 39250 | 39200 | 723 |
| 431 | 20250422 | 115300 | 35230745125 | 39250 | 39250 | 39250 | 39200 | 369 |
| 432 | 20250422 | 115200 | 35216262475 | 39200 | 39200 | 39250 | 39200 | 621 |
| 433 | 20250422 | 115100 | 35191900750 | 39225 | 39250 | 39250 | 39200 | 347 |
| 434 | 20250422 | 115000 | 35178283100 | 39250 | 39250 | 39250 | 39200 | 1595 |
| 435 | 20250422 | 114900 | 35115692800 | 39250 | 39250 | 39250 | 39200 | 965 |
| 436 | 20250422 | 114800 | 35077848525 | 39250 | 39350 | 39350 | 39250 | 6903 |
| 437 | 20250422 | 114700 | 34806646575 | 39300 | 39350 | 39350 | 39300 | 1733 |
| 438 | 20250422 | 114600 | 34738478275 | 39350 | 39250 | 39350 | 39250 | 1181 |
| 439 | 20250422 | 114500 | 34692042775 | 39300 | 39300 | 39300 | 39250 | 1015 |
| 440 | 20250422 | 114400 | 34652154675 | 39300 | 39300 | 39350 | 39300 | 5397 |
| 441 | 20250422 | 114300 | 34439842350 | 39300 | 39300 | 39300 | 39250 | 444 |
| 442 | 20250422 | 114200 | 34422396750 | 39300 | 39300 | 39300 | 39250 | 2029 |
| 443 | 20250422 | 114100 | 34342702475 | 39275 | 39300 | 39300 | 39250 | 950 |
| 444 | 20250422 | 114000 | 34305368325 | 39300 | 39300 | 39300 | 39250 | 408 |
| 445 | 20250422 | 113900 | 34289335075 | 39300 | 39300 | 39300 | 39250 | 1217 |
| 446 | 20250422 | 113800 | 34241509250 | 39300 | 39300 | 39300 | 39250 | 197 |
| 447 | 20250422 | 113700 | 34233771550 | 39300 | 39250 | 39300 | 39200 | 1179 |
| 448 | 20250422 | 113600 | 34187492600 | 39250 | 39200 | 39250 | 39200 | 1297 |
| 449 | 20250422 | 113500 | 34136646550 | 39200 | 39200 | 39200 | 39100 | 6608 |
| 450 | 20250422 | 113400 | 33877940100 | 39200 | 39250 | 39250 | 39150 | 21314 |
| 451 | 20250422 | 113300 | 33043250300 | 39200 | 39250 | 39275 | 39200 | 5438 |
| 452 | 20250422 | 113200 | 32829834675 | 39275 | 39300 | 39300 | 39250 | 263 |
| 453 | 20250422 | 113100 | 32819506200 | 39300 | 39250 | 39300 | 39250 | 1684 |
| 454 | 20250422 | 113000 | 32753364000 | 39300 | 39300 | 39300 | 39250 | 451 |
| 455 | 20250422 | 112900 | 32735640400 | 39300 | 39350 | 39350 | 39250 | 4024 |
| 456 | 20250422 | 112800 | 32577547375 | 39350 | 39350 | 39350 | 39300 | 519 |
| 457 | 20250422 | 112700 | 32557125175 | 39350 | 39300 | 39350 | 39300 | 2376 |
| 458 | 20250422 | 112600 | 32463728375 | 39300 | 39400 | 39400 | 39250 | 4038 |
| 459 | 20250422 | 112500 | 32304965900 | 39400 | 39400 | 39400 | 39350 | 463 |
| 460 | 20250422 | 112400 | 32286728500 | 39400 | 39350 | 39400 | 39300 | 1720 |
| 461 | 20250422 | 112300 | 32219047650 | 39350 | 39300 | 39350 | 39250 | 7765 |
| 462 | 20250422 | 112200 | 31913879000 | 39300 | 39250 | 39300 | 39250 | 1349 |
| 463 | 20250422 | 112100 | 31860911650 | 39300 | 39300 | 39350 | 39250 | 2810 |
| 464 | 20250422 | 112000 | 31750507850 | 39300 | 39350 | 39350 | 39300 | 568 |
| 465 | 20250422 | 111900 | 31728161650 | 39350 | 39350 | 39400 | 39300 | 4110 |
| 466 | 20250422 | 111800 | 31566596000 | 39350 | 39400 | 39400 | 39300 | 3525 |
| 467 | 20250422 | 111700 | 31427883450 | 39350 | 39350 | 39400 | 39300 | 4562 |
| 468 | 20250422 | 111600 | 31248432675 | 39350 | 39350 | 39350 | 39300 | 2290 |
| 469 | 20250422 | 111500 | 31158395375 | 39350 | 39375 | 39375 | 39300 | 5063 |
| 470 | 20250422 | 111400 | 30959281400 | 39400 | 39350 | 39400 | 39350 | 1456 |
| 471 | 20250422 | 111300 | 30901975600 | 39350 | 39400 | 39400 | 39350 | 5091 |
| 472 | 20250422 | 111200 | 30701640450 | 39400 | 39500 | 39500 | 39350 | 6326 |
| 473 | 20250422 | 111100 | 30452219675 | 39500 | 39500 | 39500 | 39450 | 342 |
| 474 | 20250422 | 111000 | 30438718275 | 39500 | 39450 | 39500 | 39450 | 1913 |
| 475 | 20250422 | 110900 | 30363189525 | 39450 | 39450 | 39500 | 39450 | 829 |
| 476 | 20250422 | 110800 | 30330448375 | 39450 | 39450 | 39500 | 39450 | 5391 |
| 477 | 20250422 | 110700 | 30117513875 | 39500 | 39500 | 39500 | 39450 | 836 |
| 478 | 20250422 | 110600 | 30084492775 | 39450 | 39400 | 39500 | 39400 | 4346 |
| 479 | 20250422 | 110500 | 29913043625 | 39400 | 39450 | 39450 | 39400 | 2492 |
| 480 | 20250422 | 110400 | 29814837150 | 39450 | 39450 | 39500 | 39400 | 2179 |
| 481 | 20250422 | 110300 | 29728908000 | 39450 | 39550 | 39550 | 39400 | 10183 |
| 482 | 20250422 | 110200 | 29326983725 | 39550 | 39600 | 39600 | 39500 | 6310 |
| 483 | 20250422 | 110100 | 29077597325 | 39550 | 39625 | 39650 | 39550 | 1081 |
| 484 | 20250422 | 110000 | 29034815225 | 39600 | 39650 | 39650 | 39600 | 5271 |
| 485 | 20250422 | 105900 | 28826043750 | 39650 | 39700 | 39700 | 39600 | 2781 |
| 486 | 20250422 | 105800 | 28715819400 | 39650 | 39700 | 39750 | 39650 | 3159 |
| 487 | 20250422 | 105700 | 28590396750 | 39700 | 39700 | 39700 | 39650 | 3576 |
| 488 | 20250422 | 105600 | 28448586250 | 39700 | 39700 | 39700 | 39650 | 2549 |
| 489 | 20250422 | 105500 | 28347412225 | 39700 | 39700 | 39700 | 39650 | 1972 |
| 490 | 20250422 | 105400 | 28269152825 | 39650 | 39700 | 39750 | 39650 | 1065 |
| 491 | 20250422 | 105300 | 28226880775 | 39700 | 39675 | 39750 | 39675 | 3745 |
| 492 | 20250422 | 105200 | 28078111525 | 39675 | 39700 | 39750 | 39650 | 1889 |
| 493 | 20250422 | 105100 | 28003117775 | 39700 | 39750 | 39750 | 39650 | 1807 |
| 494 | 20250422 | 105000 | 27931358475 | 39750 | 39750 | 39750 | 39700 | 1739 |
| 495 | 20250422 | 104900 | 27862266575 | 39750 | 39750 | 39750 | 39650 | 1299 |
| 496 | 20250422 | 104800 | 27810647775 | 39650 | 39750 | 39750 | 39650 | 2601 |
| 497 | 20250422 | 104700 | 27707366725 | 39700 | 39800 | 39800 | 39700 | 3084 |
| 498 | 20250422 | 104600 | 27584776125 | 39800 | 39850 | 39850 | 39750 | 5671 |
| 499 | 20250422 | 104500 | 27359036375 | 39800 | 39750 | 39850 | 39700 | 3777 |
| 500 | 20250422 | 104400 | 27208757150 | 39750 | 39700 | 39750 | 39650 | 4140 |
| 501 | 20250422 | 104300 | 27044362550 | 39650 | 39675 | 39700 | 39650 | 798 |
| 502 | 20250422 | 104200 | 27012701825 | 39675 | 39650 | 39700 | 39650 | 1285 |
| 503 | 20250422 | 104100 | 26961723500 | 39650 | 39750 | 39750 | 39650 | 3865 |
| 504 | 20250422 | 104000 | 26808355750 | 39700 | 39750 | 39750 | 39700 | 1366 |
| 505 | 20250422 | 103900 | 26754093000 | 39700 | 39700 | 39750 | 39700 | 1822 |
| 506 | 20250422 | 103800 | 26681716100 | 39700 | 39750 | 39750 | 39700 | 1173 |
| 507 | 20250422 | 103700 | 26635104725 | 39750 | 39800 | 39800 | 39700 | 4569 |
| 508 | 20250422 | 103600 | 26453613325 | 39800 | 39750 | 39800 | 39750 | 2700 |
| 509 | 20250422 | 103500 | 26346239500 | 39700 | 39750 | 39800 | 39700 | 3708 |
| 510 | 20250422 | 103400 | 26198825250 | 39750 | 39700 | 39750 | 39650 | 6788 |
| 511 | 20250422 | 103300 | 25929324900 | 39700 | 39800 | 39800 | 39650 | 4968 |
| 512 | 20250422 | 103200 | 25732029000 | 39800 | 39800 | 39800 | 39750 | 7846 |
| 513 | 20250422 | 103100 | 25419960000 | 39750 | 39900 | 39900 | 39750 | 11853 |
| 514 | 20250422 | 103000 | 24947944600 | 39850 | 40000 | 40000 | 39850 | 9139 |
| 515 | 20250422 | 102900 | 24583265250 | 39950 | 40100 | 40100 | 39950 | 13374 |
| 516 | 20250422 | 102800 | 24048056525 | 40050 | 40150 | 40150 | 40050 | 9714 |
| 517 | 20250422 | 102700 | 23658670125 | 40050 | 40000 | 40150 | 39900 | 28469 |
| 518 | 20250422 | 102600 | 22518713625 | 40000 | 39850 | 40050 | 39800 | 52130 |
| 519 | 20250422 | 102500 | 20436040000 | 39800 | 39800 | 39900 | 39800 | 14689 |
| 520 | 20250422 | 102400 | 19850869200 | 39750 | 39700 | 39850 | 39700 | 11607 |
| 521 | 20250422 | 102300 | 19389293000 | 39700 | 39650 | 39750 | 39650 | 14845 |
| 522 | 20250422 | 102200 | 18800227900 | 39650 | 39725 | 39750 | 39650 | 9837 |
| 523 | 20250422 | 102100 | 18409724125 | 39725 | 39850 | 39850 | 39700 | 12388 |
| 524 | 20250422 | 102000 | 17916924775 | 39850 | 39650 | 39900 | 39650 | 33065 |
| 525 | 20250422 | 101900 | 16601173500 | 39700 | 39500 | 39700 | 39500 | 20014 |
| 526 | 20250422 | 101800 | 15808581050 | 39500 | 39450 | 39550 | 39400 | 20902 |
| 527 | 20250422 | 101700 | 14983033200 | 39450 | 39500 | 39500 | 39400 | 15751 |
| 528 | 20250422 | 101600 | 14361282250 | 39500 | 39400 | 39500 | 39400 | 6100 |
| 529 | 20250422 | 101500 | 14120625425 | 39450 | 39400 | 39500 | 39400 | 22640 |
| 530 | 20250422 | 101400 | 13227722775 | 39400 | 39325 | 39450 | 39325 | 10928 |
| 531 | 20250422 | 101300 | 12797128800 | 39300 | 39250 | 39400 | 39250 | 18188 |
| 532 | 20250422 | 101200 | 12081862200 | 39300 | 39250 | 39300 | 39250 | 1825 |
| 533 | 20250422 | 101100 | 12010204000 | 39275 | 39250 | 39300 | 39200 | 4962 |
| 534 | 20250422 | 101000 | 11815415725 | 39250 | 39200 | 39300 | 39150 | 29386 |
| 535 | 20250422 | 100900 | 10661948275 | 39200 | 39200 | 39250 | 39150 | 8671 |
| 536 | 20250422 | 100800 | 10322126800 | 39250 | 39300 | 39300 | 39200 | 7385 |
| 537 | 20250422 | 100700 | 10032215900 | 39300 | 39150 | 39300 | 39150 | 18335 |
| 538 | 20250422 | 100600 | 9313016300 | 39150 | 39050 | 39200 | 39050 | 7692 |
| 539 | 20250422 | 100500 | 9012101075 | 39100 | 39100 | 39100 | 39050 | 3016 |
| 540 | 20250422 | 100400 | 8894270675 | 39100 | 39250 | 39250 | 39050 | 3524 |
| 541 | 20250422 | 100300 | 8756328325 | 39200 | 39200 | 39300 | 39150 | 23724 |
| 542 | 20250422 | 100200 | 7825024525 | 39150 | 39200 | 39250 | 39150 | 9686 |
| 543 | 20250422 | 100100 | 7445442025 | 39200 | 39050 | 39200 | 39050 | 8856 |
| 544 | 20250422 | 100000 | 7099024425 | 39050 | 38850 | 39100 | 38850 | 3564 |
| 545 | 20250422 | 095900 | 6960187925 | 38850 | 38900 | 38950 | 38850 | 2950 |
| 546 | 20250422 | 095800 | 6845498725 | 38850 | 38850 | 38900 | 38800 | 2268 |
| 547 | 20250422 | 095700 | 6757365375 | 38850 | 38825 | 38850 | 38750 | 4723 |
| 548 | 20250422 | 095600 | 6574134300 | 38800 | 38850 | 38850 | 38800 | 1946 |
| 549 | 20250422 | 095500 | 6498562600 | 38800 | 38850 | 38900 | 38800 | 4972 |
| 550 | 20250422 | 095400 | 6305413400 | 38875 | 38900 | 38900 | 38850 | 323 |
| 551 | 20250422 | 095300 | 6292851800 | 38900 | 38950 | 38950 | 38850 | 3316 |
| 552 | 20250422 | 095200 | 6163904250 | 38900 | 39000 | 39000 | 38900 | 4915 |
| 553 | 20250422 | 095100 | 5972623150 | 39050 | 39100 | 39100 | 39000 | 5562 |
| 554 | 20250422 | 095000 | 5755457225 | 39100 | 39150 | 39200 | 39075 | 4916 |
| 555 | 20250422 | 094900 | 5563046925 | 39150 | 39100 | 39150 | 39100 | 4661 |
| 556 | 20250422 | 094800 | 5380714975 | 39100 | 39050 | 39100 | 39000 | 6801 |
| 557 | 20250422 | 094700 | 5115129600 | 39050 | 38950 | 39050 | 38950 | 9541 |
| 558 | 20250422 | 094600 | 4743299700 | 38900 | 38900 | 38950 | 38850 | 17956 |
| 559 | 20250422 | 094500 | 4044799550 | 38850 | 38750 | 38900 | 38750 | 4140 |
| 560 | 20250422 | 094400 | 3884120050 | 38750 | 38750 | 38750 | 38700 | 1949 |
| 561 | 20250422 | 094300 | 3808598100 | 38750 | 38750 | 38750 | 38700 | 278 |
| 562 | 20250422 | 094200 | 3797838200 | 38750 | 38750 | 38750 | 38700 | 514 |
| 563 | 20250422 | 094100 | 3777944600 | 38750 | 38750 | 38750 | 38700 | 621 |
| 564 | 20250422 | 094000 | 3753896700 | 38700 | 38700 | 38750 | 38700 | 1011 |
| 565 | 20250422 | 093900 | 3714765350 | 38750 | 38700 | 38750 | 38700 | 568 |
| 566 | 20250422 | 093800 | 3692776250 | 38700 | 38850 | 38850 | 38650 | 6358 |
| 567 | 20250422 | 093700 | 3446387175 | 38850 | 38850 | 38850 | 38800 | 396 |
| 568 | 20250422 | 093600 | 3431018350 | 38850 | 38800 | 38850 | 38775 | 2710 |
| 569 | 20250422 | 093500 | 3325860900 | 38800 | 38750 | 38800 | 38750 | 1339 |
| 570 | 20250422 | 093400 | 3273967225 | 38750 | 38750 | 38750 | 38700 | 1240 |
| 571 | 20250422 | 093300 | 3225923175 | 38750 | 38750 | 38750 | 38700 | 463 |
| 572 | 20250422 | 093200 | 3208001075 | 38700 | 38650 | 38750 | 38650 | 3102 |
| 573 | 20250422 | 093100 | 3088040725 | 38650 | 38600 | 38650 | 38600 | 3265 |
| 574 | 20250422 | 093000 | 2962008375 | 38600 | 38575 | 38600 | 38550 | 684 |
| 575 | 20250422 | 092900 | 2935637875 | 38550 | 38550 | 38600 | 38550 | 2495 |
| 576 | 20250422 | 092800 | 2839443425 | 38550 | 38525 | 38600 | 38500 | 1744 |
| 577 | 20250422 | 092700 | 2772208350 | 38500 | 38600 | 38600 | 38500 | 1804 |
| 578 | 20250422 | 092600 | 2702663650 | 38550 | 38600 | 38650 | 38550 | 5064 |
| 579 | 20250422 | 092500 | 2507355600 | 38600 | 38650 | 38650 | 38600 | 1601 |
| 580 | 20250422 | 092400 | 2445551225 | 38650 | 38650 | 38650 | 38600 | 103 |
| 581 | 20250422 | 092300 | 2441571775 | 38600 | 38600 | 38650 | 38600 | 896 |
| 582 | 20250422 | 092200 | 2406986000 | 38650 | 38650 | 38650 | 38600 | 3348 |
| 583 | 20250422 | 092100 | 2277742200 | 38650 | 38650 | 38700 | 38600 | 2146 |
| 584 | 20250422 | 092000 | 2194809500 | 38650 | 38700 | 38750 | 38650 | 2137 |
| 585 | 20250422 | 091900 | 2112096500 | 38700 | 38750 | 38750 | 38700 | 58 |
| 586 | 20250422 | 091800 | 2109849800 | 38700 | 38700 | 38750 | 38700 | 59 |
| 587 | 20250422 | 091700 | 2107566250 | 38750 | 38750 | 38750 | 38750 | 961 |
| 588 | 20250422 | 091600 | 2070327500 | 38750 | 38700 | 38750 | 38700 | 1672 |
| 589 | 20250422 | 091500 | 2005600250 | 38700 | 38650 | 38700 | 38650 | 19 |
| 590 | 20250422 | 091400 | 2004865500 | 38700 | 38675 | 38700 | 38650 | 1604 |
| 591 | 20250422 | 091300 | 1942843750 | 38650 | 38700 | 38700 | 38650 | 128 |
| 592 | 20250422 | 091200 | 1937896225 | 38700 | 38700 | 38700 | 38600 | 994 |
| 593 | 20250422 | 091100 | 1899473525 | 38700 | 38700 | 38750 | 38700 | 1954 |
| 594 | 20250422 | 091000 | 1823853125 | 38700 | 38650 | 38750 | 38650 | 5484 |
| 595 | 20250422 | 090900 | 1611695225 | 38650 | 38650 | 38650 | 38600 | 702 |
| 596 | 20250422 | 090800 | 1584576500 | 38650 | 38600 | 38650 | 38600 | 1063 |
| 597 | 20250422 | 090700 | 1543537375 | 38600 | 38600 | 38650 | 38550 | 934 |
| 598 | 20250422 | 090600 | 1507486175 | 38600 | 38600 | 38650 | 38550 | 4904 |
| 599 | 20250422 | 090500 | 1318218650 | 38550 | 38650 | 38650 | 38525 | 5950 |
| 600 | 20250422 | 090400 | 1088730650 | 38650 | 38700 | 38700 | 38600 | 1704 |
| 601 | 20250422 | 090300 | 1022935000 | 38650 | 38650 | 38700 | 38600 | 1992 |
| 602 | 20250422 | 090200 | 945930650 | 38650 | 38750 | 38750 | 38600 | 2604 |
| 603 | 20250422 | 090100 | 845186200 | 38750 | 38550 | 38750 | 38425 | 10366 |
| 604 | 20250422 | 090000 | 445755250 | 38550 | 38550 | 38650 | 38500 | 11563 |