30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 181700 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 16961 |
| 3 | 20250422 | 181600 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20250422 | 181500 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20250422 | 181400 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20250422 | 181300 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20250422 | 181200 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20250422 | 181100 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20250422 | 181000 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20250422 | 180900 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20250422 | 180800 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20250422 | 180700 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20250422 | 180600 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20250422 | 180500 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20250422 | 180400 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20250422 | 180300 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20250422 | 180200 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20250422 | 180100 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20250422 | 180000 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20250422 | 175900 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20250422 | 175800 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20250422 | 175700 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20250422 | 175600 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20250422 | 175500 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20250422 | 175400 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20250422 | 175300 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20250422 | 175200 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20250422 | 175100 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20250422 | 175000 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20250422 | 174900 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20250422 | 174800 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20250422 | 174700 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 16961 |
| 33 | 20250422 | 174600 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20250422 | 174500 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20250422 | 174400 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20250422 | 174300 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20250422 | 174200 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20250422 | 174100 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20250422 | 174000 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20250422 | 173900 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20250422 | 173800 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20250422 | 173700 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20250422 | 173600 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20250422 | 173500 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20250422 | 173400 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20250422 | 173300 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20250422 | 173200 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20250422 | 173100 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20250422 | 173000 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20250422 | 172900 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20250422 | 172800 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20250422 | 172700 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20250422 | 172600 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20250422 | 172500 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20250422 | 172400 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20250422 | 172300 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20250422 | 172200 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20250422 | 172100 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20250422 | 172000 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20250422 | 171900 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20250422 | 171800 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20250422 | 171700 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 16961 |
| 63 | 20250422 | 171600 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20250422 | 171500 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20250422 | 171400 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20250422 | 171300 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20250422 | 171200 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20250422 | 171100 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20250422 | 171000 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20250422 | 170900 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20250422 | 170800 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20250422 | 170700 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20250422 | 170600 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20250422 | 170500 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20250422 | 170400 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20250422 | 170300 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20250422 | 170200 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20250422 | 170100 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20250422 | 170000 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20250422 | 165900 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20250422 | 165800 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20250422 | 165700 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20250422 | 165600 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20250422 | 165500 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20250422 | 165400 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20250422 | 165300 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20250422 | 165200 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20250422 | 165100 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20250422 | 165000 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20250422 | 164900 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20250422 | 164800 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20250422 | 164700 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 16961 |
| 93 | 20250422 | 164600 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20250422 | 164500 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20250422 | 164400 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20250422 | 164300 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20250422 | 164200 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20250422 | 164100 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20250422 | 164000 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20250422 | 163900 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20250422 | 163800 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20250422 | 163700 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20250422 | 163600 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20250422 | 163500 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20250422 | 163400 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20250422 | 163300 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20250422 | 163200 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20250422 | 163100 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20250422 | 163000 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20250422 | 162900 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20250422 | 162800 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20250422 | 162700 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20250422 | 162600 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20250422 | 162500 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20250422 | 162400 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20250422 | 162300 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20250422 | 162200 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20250422 | 162100 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20250422 | 162000 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20250422 | 161900 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20250422 | 161800 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20250422 | 161700 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 16961 |
| 123 | 20250422 | 161600 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20250422 | 161500 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20250422 | 161400 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20250422 | 161300 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20250422 | 161200 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20250422 | 161100 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20250422 | 161000 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20250422 | 160900 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20250422 | 160800 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20250422 | 160700 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20250422 | 160600 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20250422 | 160500 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20250422 | 160400 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20250422 | 160300 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20250422 | 160200 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20250422 | 160100 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20250422 | 160000 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20250422 | 155900 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20250422 | 155800 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20250422 | 155700 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20250422 | 155600 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20250422 | 155500 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20250422 | 155400 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20250422 | 155300 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20250422 | 155200 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20250422 | 155100 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20250422 | 155000 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20250422 | 154900 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20250422 | 154800 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20250422 | 154700 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 16961 |
| 153 | 20250422 | 154600 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20250422 | 154500 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20250422 | 154400 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20250422 | 154300 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20250422 | 154200 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20250422 | 154100 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20250422 | 154000 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20250422 | 153900 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20250422 | 153800 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20250422 | 153700 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20250422 | 153600 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20250422 | 153500 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20250422 | 153400 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20250422 | 153300 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20250422 | 153200 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20250422 | 153100 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20250422 | 153000 | 10093615375 | 44500 | 44500 | 44500 | 44500 | 16961 |
| 170 | 20250422 | 152900 | 9338850875 | 44400 | 44400 | 44400 | 44400 | 0 |
| 171 | 20250422 | 152800 | 9338850875 | 44400 | 44400 | 44400 | 44400 | 0 |
| 172 | 20250422 | 152700 | 9338850875 | 44400 | 44400 | 44400 | 44400 | 0 |
| 173 | 20250422 | 152600 | 9338850875 | 44400 | 44400 | 44400 | 44400 | 0 |
| 174 | 20250422 | 152500 | 9338850875 | 44400 | 44400 | 44400 | 44400 | 0 |
| 175 | 20250422 | 152400 | 9338850875 | 44400 | 44400 | 44400 | 44400 | 0 |
| 176 | 20250422 | 152300 | 9338850875 | 44400 | 44400 | 44400 | 44400 | 0 |
| 177 | 20250422 | 152200 | 9338850875 | 44400 | 44400 | 44400 | 44400 | 0 |
| 178 | 20250422 | 152100 | 9338850875 | 44400 | 44400 | 44400 | 44400 | 0 |
| 179 | 20250422 | 152000 | 9338850875 | 44400 | 44400 | 44400 | 44400 | 0 |
| 180 | 20250422 | 151900 | 9338850875 | 44400 | 44450 | 44500 | 44400 | 1082 |
| 181 | 20250422 | 151800 | 9290758275 | 44500 | 44450 | 44500 | 44450 | 262 |
| 182 | 20250422 | 151700 | 9279107175 | 44500 | 44450 | 44500 | 44450 | 438 |
| 183 | 20250422 | 151600 | 9259632225 | 44450 | 44450 | 44500 | 44450 | 519 |
| 184 | 20250422 | 151500 | 9236559275 | 44450 | 44450 | 44500 | 44450 | 379 |
| 185 | 20250422 | 151400 | 9219704075 | 44500 | 44500 | 44500 | 44450 | 349 |
| 186 | 20250422 | 151300 | 9204184375 | 44500 | 44450 | 44500 | 44450 | 560 |
| 187 | 20250422 | 151200 | 9179267075 | 44500 | 44550 | 44550 | 44450 | 1281 |
| 188 | 20250422 | 151100 | 9122263525 | 44550 | 44450 | 44550 | 44450 | 1575 |
| 189 | 20250422 | 151000 | 9052165175 | 44450 | 44450 | 44500 | 44450 | 279 |
| 190 | 20250422 | 150900 | 9039759675 | 44500 | 44500 | 44500 | 44450 | 220 |
| 191 | 20250422 | 150800 | 9029976975 | 44500 | 44450 | 44500 | 44450 | 1251 |
| 192 | 20250422 | 150700 | 8974363125 | 44500 | 44500 | 44500 | 44450 | 309 |
| 193 | 20250422 | 150600 | 8960619025 | 44450 | 44500 | 44500 | 44450 | 1257 |
| 194 | 20250422 | 150500 | 8904701875 | 44500 | 44550 | 44550 | 44450 | 1525 |
| 195 | 20250422 | 150400 | 8836832425 | 44500 | 44550 | 44550 | 44500 | 245 |
| 196 | 20250422 | 150300 | 8825924875 | 44550 | 44600 | 44600 | 44500 | 2467 |
| 197 | 20250422 | 150200 | 8715997925 | 44650 | 44600 | 44650 | 44600 | 121 |
| 198 | 20250422 | 150100 | 8710599175 | 44650 | 44650 | 44650 | 44600 | 720 |
| 199 | 20250422 | 150000 | 8678484675 | 44600 | 44700 | 44700 | 44600 | 2601 |
| 200 | 20250422 | 145900 | 8562350225 | 44700 | 44700 | 44700 | 44650 | 132 |
| 201 | 20250422 | 145800 | 8556452125 | 44650 | 44675 | 44700 | 44650 | 880 |
| 202 | 20250422 | 145700 | 8517146400 | 44675 | 44675 | 44700 | 44675 | 75 |
| 203 | 20250422 | 145600 | 8513794225 | 44700 | 44700 | 44700 | 44650 | 105 |
| 204 | 20250422 | 145500 | 8509101600 | 44700 | 44650 | 44700 | 44650 | 537 |
| 205 | 20250422 | 145400 | 8485110275 | 44650 | 44650 | 44700 | 44650 | 168 |
| 206 | 20250422 | 145300 | 8477605075 | 44700 | 44750 | 44750 | 44650 | 1443 |
| 207 | 20250422 | 145200 | 8413103825 | 44700 | 44700 | 44750 | 44700 | 196 |
| 208 | 20250422 | 145100 | 8404340475 | 44750 | 44750 | 44750 | 44700 | 438 |
| 209 | 20250422 | 145000 | 8384743075 | 44750 | 44700 | 44800 | 44650 | 4728 |
| 210 | 20250422 | 144900 | 8173282575 | 44700 | 44600 | 44700 | 44600 | 3068 |
| 211 | 20250422 | 144800 | 8036350425 | 44600 | 44600 | 44600 | 44550 | 144 |
| 212 | 20250422 | 144700 | 8029930175 | 44550 | 44600 | 44600 | 44550 | 195 |
| 213 | 20250422 | 144600 | 8021234925 | 44600 | 44550 | 44600 | 44550 | 77 |
| 214 | 20250422 | 144500 | 8017801425 | 44600 | 44600 | 44600 | 44550 | 89 |
| 215 | 20250422 | 144400 | 8013833275 | 44600 | 44550 | 44600 | 44550 | 33 |
| 216 | 20250422 | 144300 | 8012361825 | 44600 | 44600 | 44600 | 44550 | 121 |
| 217 | 20250422 | 144200 | 8006967475 | 44550 | 44500 | 44600 | 44500 | 947 |
| 218 | 20250422 | 144100 | 7964770075 | 44550 | 44550 | 44550 | 44500 | 68 |
| 219 | 20250422 | 144000 | 7961741025 | 44550 | 44600 | 44600 | 44500 | 1617 |
| 220 | 20250422 | 143900 | 7889706275 | 44550 | 44550 | 44600 | 44550 | 90 |
| 221 | 20250422 | 143800 | 7885693525 | 44550 | 44550 | 44600 | 44550 | 360 |
| 222 | 20250422 | 143700 | 7869652625 | 44550 | 44600 | 44600 | 44550 | 156 |
| 223 | 20250422 | 143600 | 7862698875 | 44550 | 44550 | 44600 | 44550 | 725 |
| 224 | 20250422 | 143500 | 7830395875 | 44600 | 44600 | 44600 | 44550 | 159 |
| 225 | 20250422 | 143400 | 7823307175 | 44600 | 44650 | 44650 | 44550 | 1657 |
| 226 | 20250422 | 143300 | 7749454625 | 44600 | 44600 | 44650 | 44600 | 108 |
| 227 | 20250422 | 143200 | 7744634525 | 44550 | 44600 | 44600 | 44550 | 739 |
| 228 | 20250422 | 143100 | 7711675625 | 44600 | 44650 | 44650 | 44550 | 3747 |
| 229 | 20250422 | 143000 | 7544586075 | 44650 | 44650 | 44650 | 44600 | 266 |
| 230 | 20250422 | 142900 | 7532717675 | 44650 | 44650 | 44650 | 44600 | 237 |
| 231 | 20250422 | 142800 | 7522137975 | 44650 | 44650 | 44650 | 44600 | 158 |
| 232 | 20250422 | 142700 | 7515083775 | 44600 | 44650 | 44650 | 44600 | 122 |
| 233 | 20250422 | 142600 | 7509636725 | 44650 | 44600 | 44650 | 44600 | 140 |
| 234 | 20250422 | 142500 | 7503386325 | 44650 | 44650 | 44650 | 44600 | 335 |
| 235 | 20250422 | 142400 | 7488437300 | 44600 | 44650 | 44650 | 44600 | 129 |
| 236 | 20250422 | 142300 | 7482677700 | 44650 | 44650 | 44650 | 44600 | 60 |
| 237 | 20250422 | 142200 | 7479999250 | 44600 | 44650 | 44650 | 44600 | 92 |
| 238 | 20250422 | 142100 | 7475892250 | 44650 | 44650 | 44650 | 44600 | 122 |
| 239 | 20250422 | 142000 | 7470445250 | 44650 | 44650 | 44650 | 44600 | 288 |
| 240 | 20250422 | 141900 | 7457588300 | 44650 | 44650 | 44700 | 44600 | 700 |
| 241 | 20250422 | 141800 | 7426326700 | 44650 | 44650 | 44650 | 44600 | 183 |
| 242 | 20250422 | 141700 | 7418160250 | 44600 | 44600 | 44650 | 44600 | 61 |
| 243 | 20250422 | 141600 | 7415437200 | 44650 | 44600 | 44650 | 44600 | 103 |
| 244 | 20250422 | 141500 | 7410840100 | 44650 | 44600 | 44650 | 44550 | 269 |
| 245 | 20250422 | 141400 | 7398844000 | 44600 | 44600 | 44650 | 44600 | 100 |
| 246 | 20250422 | 141300 | 7394381550 | 44600 | 44600 | 44650 | 44550 | 704 |
| 247 | 20250422 | 141200 | 7362979050 | 44550 | 44650 | 44650 | 44550 | 3195 |
| 248 | 20250422 | 141100 | 7220501700 | 44650 | 44700 | 44700 | 44600 | 101 |
| 249 | 20250422 | 141000 | 7215991800 | 44700 | 44600 | 44700 | 44600 | 987 |
| 250 | 20250422 | 140900 | 7171923250 | 44650 | 44650 | 44700 | 44600 | 867 |
| 251 | 20250422 | 140800 | 7133212650 | 44700 | 44700 | 44700 | 44650 | 303 |
| 252 | 20250422 | 140700 | 7119678150 | 44650 | 44650 | 44700 | 44650 | 851 |
| 253 | 20250422 | 140600 | 7081673700 | 44700 | 44650 | 44700 | 44650 | 232 |
| 254 | 20250422 | 140500 | 7071310850 | 44700 | 44700 | 44700 | 44650 | 209 |
| 255 | 20250422 | 140400 | 7061973450 | 44650 | 44700 | 44700 | 44650 | 339 |
| 256 | 20250422 | 140300 | 7046831150 | 44650 | 44700 | 44700 | 44650 | 311 |
| 257 | 20250422 | 140200 | 7032939650 | 44650 | 44700 | 44700 | 44650 | 128 |
| 258 | 20250422 | 140100 | 7027218300 | 44700 | 44700 | 44700 | 44650 | 81 |
| 259 | 20250422 | 140000 | 7023597950 | 44650 | 44650 | 44700 | 44650 | 635 |
| 260 | 20250422 | 135900 | 6995234550 | 44700 | 44650 | 44700 | 44600 | 802 |
| 261 | 20250422 | 135800 | 6959421850 | 44650 | 44650 | 44650 | 44600 | 166 |
| 262 | 20250422 | 135700 | 6952010500 | 44600 | 44650 | 44650 | 44600 | 89 |
| 263 | 20250422 | 135600 | 6948036900 | 44650 | 44650 | 44650 | 44600 | 200 |
| 264 | 20250422 | 135500 | 6939112500 | 44600 | 44600 | 44650 | 44600 | 219 |
| 265 | 20250422 | 135400 | 6929337200 | 44600 | 44650 | 44650 | 44600 | 378 |
| 266 | 20250422 | 135300 | 6912474050 | 44650 | 44625 | 44650 | 44600 | 300 |
| 267 | 20250422 | 135200 | 6899088525 | 44625 | 44650 | 44650 | 44600 | 181 |
| 268 | 20250422 | 135100 | 6891007225 | 44650 | 44650 | 44650 | 44650 | 69 |
| 269 | 20250422 | 135000 | 6887926375 | 44650 | 44700 | 44700 | 44600 | 1311 |
| 270 | 20250422 | 134900 | 6829392275 | 44650 | 44700 | 44700 | 44650 | 480 |
| 271 | 20250422 | 134800 | 6807951025 | 44700 | 44700 | 44700 | 44650 | 374 |
| 272 | 20250422 | 134700 | 6791246775 | 44700 | 44700 | 44700 | 44700 | 113 |
| 273 | 20250422 | 134600 | 6786195675 | 44700 | 44700 | 44700 | 44650 | 169 |
| 274 | 20250422 | 134500 | 6778641425 | 44650 | 44650 | 44700 | 44650 | 262 |
| 275 | 20250422 | 134400 | 6766938075 | 44700 | 44650 | 44700 | 44650 | 748 |
| 276 | 20250422 | 134300 | 6733533575 | 44650 | 44650 | 44650 | 44600 | 153 |
| 277 | 20250422 | 134200 | 6726702925 | 44650 | 44600 | 44650 | 44600 | 303 |
| 278 | 20250422 | 134100 | 6713180025 | 44650 | 44650 | 44650 | 44600 | 56 |
| 279 | 20250422 | 134000 | 6710679925 | 44650 | 44550 | 44650 | 44550 | 385 |
| 280 | 20250422 | 133900 | 6693508775 | 44600 | 44600 | 44600 | 44550 | 226 |
| 281 | 20250422 | 133800 | 6683431225 | 44600 | 44600 | 44600 | 44600 | 233 |
| 282 | 20250422 | 133700 | 6673039425 | 44600 | 44600 | 44600 | 44550 | 218 |
| 283 | 20250422 | 133600 | 6663318675 | 44600 | 44600 | 44600 | 44550 | 445 |
| 284 | 20250422 | 133500 | 6643480875 | 44600 | 44650 | 44650 | 44550 | 1932 |
| 285 | 20250422 | 133400 | 6557316425 | 44650 | 44650 | 44650 | 44600 | 160 |
| 286 | 20250422 | 133300 | 6550176525 | 44600 | 44625 | 44650 | 44600 | 260 |
| 287 | 20250422 | 133200 | 6538574175 | 44650 | 44650 | 44650 | 44650 | 92 |
| 288 | 20250422 | 133100 | 6534466375 | 44600 | 44700 | 44700 | 44600 | 1637 |
| 289 | 20250422 | 133000 | 6461388125 | 44700 | 44650 | 44700 | 44650 | 324 |
| 290 | 20250422 | 132900 | 6446909625 | 44650 | 44650 | 44700 | 44650 | 517 |
| 291 | 20250422 | 132800 | 6423807675 | 44700 | 44650 | 44700 | 44650 | 271 |
| 292 | 20250422 | 132700 | 6411698725 | 44700 | 44700 | 44700 | 44650 | 125 |
| 293 | 20250422 | 132600 | 6406111275 | 44700 | 44700 | 44700 | 44650 | 265 |
| 294 | 20250422 | 132500 | 6394270725 | 44700 | 44650 | 44700 | 44650 | 155 |
| 295 | 20250422 | 132400 | 6387346875 | 44700 | 44700 | 44700 | 44650 | 144 |
| 296 | 20250422 | 132300 | 6380912375 | 44700 | 44600 | 44700 | 44600 | 272 |
| 297 | 20250422 | 132200 | 6368762975 | 44650 | 44650 | 44700 | 44600 | 371 |
| 298 | 20250422 | 132100 | 6352197475 | 44600 | 44650 | 44650 | 44600 | 288 |
| 299 | 20250422 | 132000 | 6339339875 | 44650 | 44650 | 44650 | 44600 | 329 |
| 300 | 20250422 | 131900 | 6324653875 | 44650 | 44650 | 44650 | 44600 | 280 |
| 301 | 20250422 | 131800 | 6312159925 | 44650 | 44650 | 44650 | 44600 | 193 |
| 302 | 20250422 | 131700 | 6303548275 | 44650 | 44600 | 44700 | 44600 | 260 |
| 303 | 20250422 | 131600 | 6291936325 | 44650 | 44750 | 44750 | 44600 | 1795 |
| 304 | 20250422 | 131500 | 6211751875 | 44750 | 44700 | 44750 | 44700 | 210 |
| 305 | 20250422 | 131400 | 6202358725 | 44750 | 44700 | 44750 | 44700 | 462 |
| 306 | 20250422 | 131300 | 6181697625 | 44750 | 44700 | 44750 | 44700 | 246 |
| 307 | 20250422 | 131200 | 6170697225 | 44700 | 44700 | 44750 | 44650 | 799 |
| 308 | 20250422 | 131100 | 6134986625 | 44700 | 44650 | 44750 | 44650 | 1920 |
| 309 | 20250422 | 131000 | 6049183025 | 44650 | 44600 | 44650 | 44600 | 348 |
| 310 | 20250422 | 130900 | 6033650625 | 44650 | 44650 | 44650 | 44600 | 90 |
| 311 | 20250422 | 130800 | 6029634225 | 44650 | 44600 | 44650 | 44600 | 336 |
| 312 | 20250422 | 130700 | 6014641125 | 44650 | 44650 | 44650 | 44600 | 474 |
| 313 | 20250422 | 130600 | 5993479325 | 44650 | 44600 | 44650 | 44600 | 210 |
| 314 | 20250422 | 130500 | 5984107625 | 44650 | 44600 | 44650 | 44550 | 405 |
| 315 | 20250422 | 130400 | 5966044025 | 44600 | 44600 | 44600 | 44550 | 350 |
| 316 | 20250422 | 130300 | 5950437225 | 44600 | 44600 | 44600 | 44600 | 120 |
| 317 | 20250422 | 130200 | 5945085225 | 44600 | 44550 | 44650 | 44500 | 1846 |
| 318 | 20250422 | 130100 | 5862767625 | 44550 | 44500 | 44550 | 44500 | 295 |
| 319 | 20250422 | 130000 | 5849633375 | 44550 | 44550 | 44550 | 44500 | 133 |
| 320 | 20250422 | 125900 | 5843711075 | 44550 | 44500 | 44550 | 44500 | 353 |
| 321 | 20250422 | 125800 | 5828000025 | 44500 | 44475 | 44500 | 44450 | 193 |
| 322 | 20250422 | 125700 | 5819411775 | 44475 | 44475 | 44475 | 44475 | 92 |
| 323 | 20250422 | 125600 | 5815320075 | 44500 | 44500 | 44500 | 44500 | 32 |
| 324 | 20250422 | 125500 | 5813896075 | 44500 | 44400 | 44500 | 44400 | 281 |
| 325 | 20250422 | 125400 | 5801407475 | 44450 | 44450 | 44450 | 44400 | 138 |
| 326 | 20250422 | 125300 | 5795274475 | 44500 | 44500 | 44500 | 44450 | 263 |
| 327 | 20250422 | 125200 | 5783581075 | 44500 | 44500 | 44500 | 44500 | 16 |
| 328 | 20250422 | 125100 | 5782869075 | 44500 | 44450 | 44500 | 44450 | 138 |
| 329 | 20250422 | 125000 | 5776734175 | 44500 | 44500 | 44500 | 44400 | 914 |
| 330 | 20250422 | 124900 | 5736103625 | 44500 | 44500 | 44500 | 44500 | 75 |
| 331 | 20250422 | 124800 | 5732766125 | 44450 | 44550 | 44550 | 44450 | 272 |
| 332 | 20250422 | 124700 | 5720660025 | 44550 | 44500 | 44550 | 44500 | 44 |
| 333 | 20250422 | 124600 | 5718701925 | 44500 | 44450 | 44500 | 44450 | 224 |
| 334 | 20250422 | 124500 | 5708735350 | 44500 | 44500 | 44500 | 44450 | 155 |
| 335 | 20250422 | 124400 | 5701838000 | 44500 | 44450 | 44500 | 44450 | 108 |
| 336 | 20250422 | 124300 | 5697034100 | 44500 | 44500 | 44500 | 44450 | 79 |
| 337 | 20250422 | 124200 | 5693519550 | 44500 | 44500 | 44500 | 44500 | 121 |
| 338 | 20250422 | 124100 | 5688135050 | 44500 | 44450 | 44500 | 44450 | 37 |
| 339 | 20250422 | 124000 | 5686488700 | 44450 | 44450 | 44500 | 44450 | 40 |
| 340 | 20250422 | 123900 | 5684709850 | 44500 | 44450 | 44500 | 44450 | 362 |
| 341 | 20250422 | 123800 | 5668618100 | 44450 | 44450 | 44450 | 44400 | 149 |
| 342 | 20250422 | 123700 | 5661996500 | 44450 | 44450 | 44500 | 44400 | 711 |
| 343 | 20250422 | 123600 | 5630394950 | 44500 | 44500 | 44500 | 44500 | 29 |
| 344 | 20250422 | 123500 | 5629104450 | 44500 | 44500 | 44500 | 44450 | 262 |
| 345 | 20250422 | 123400 | 5617448850 | 44450 | 44500 | 44500 | 44450 | 17 |
| 346 | 20250422 | 123300 | 5616692500 | 44450 | 44450 | 44500 | 44450 | 64 |
| 347 | 20250422 | 123200 | 5613846300 | 44500 | 44450 | 44500 | 44450 | 123 |
| 348 | 20250422 | 123100 | 5608373300 | 44500 | 44500 | 44500 | 44400 | 564 |
| 349 | 20250422 | 123000 | 5583301800 | 44450 | 44400 | 44500 | 44400 | 590 |
| 350 | 20250422 | 122900 | 5557075550 | 44450 | 44450 | 44450 | 44450 | 129 |
| 351 | 20250422 | 122800 | 5551341500 | 44450 | 44400 | 44450 | 44400 | 107 |
| 352 | 20250422 | 122700 | 5546588700 | 44450 | 44450 | 44450 | 44400 | 349 |
| 353 | 20250422 | 122600 | 5531089600 | 44450 | 44400 | 44450 | 44400 | 230 |
| 354 | 20250422 | 122500 | 5520870700 | 44450 | 44400 | 44450 | 44400 | 13 |
| 355 | 20250422 | 122400 | 5520292900 | 44450 | 44400 | 44450 | 44400 | 363 |
| 356 | 20250422 | 122300 | 5504164750 | 44450 | 44450 | 44450 | 44400 | 183 |
| 357 | 20250422 | 122200 | 5496036900 | 44450 | 44450 | 44450 | 44350 | 163 |
| 358 | 20250422 | 122100 | 5488798600 | 44450 | 44500 | 44500 | 44350 | 1477 |
| 359 | 20250422 | 122000 | 5423176950 | 44500 | 44500 | 44500 | 44450 | 56 |
| 360 | 20250422 | 121900 | 5420686000 | 44500 | 44450 | 44500 | 44450 | 112 |
| 361 | 20250422 | 121800 | 5415702050 | 44500 | 44500 | 44500 | 44500 | 40 |
| 362 | 20250422 | 121700 | 5413922050 | 44500 | 44500 | 44500 | 44500 | 43 |
| 363 | 20250422 | 121600 | 5412008550 | 44500 | 44500 | 44500 | 44500 | 105 |
| 364 | 20250422 | 121500 | 5407336050 | 44500 | 44500 | 44500 | 44450 | 60 |
| 365 | 20250422 | 121400 | 5404667950 | 44500 | 44600 | 44600 | 44450 | 294 |
| 366 | 20250422 | 121300 | 5391581450 | 44550 | 44550 | 44600 | 44550 | 169 |
| 367 | 20250422 | 121200 | 5384050750 | 44550 | 44600 | 44600 | 44550 | 84 |
| 368 | 20250422 | 121100 | 5380307800 | 44600 | 44550 | 44600 | 44550 | 99 |
| 369 | 20250422 | 121000 | 5375896550 | 44600 | 44550 | 44600 | 44550 | 171 |
| 370 | 20250422 | 120900 | 5368271250 | 44550 | 44550 | 44600 | 44550 | 336 |
| 371 | 20250422 | 120800 | 5353301200 | 44600 | 44600 | 44600 | 44600 | 28 |
| 372 | 20250422 | 120700 | 5352052400 | 44600 | 44600 | 44600 | 44600 | 758 |
| 373 | 20250422 | 120600 | 5318245600 | 44650 | 44650 | 44650 | 44600 | 133 |
| 374 | 20250422 | 120500 | 5312307450 | 44650 | 44600 | 44650 | 44550 | 243 |
| 375 | 20250422 | 120400 | 5301467050 | 44600 | 44500 | 44600 | 44500 | 336 |
| 376 | 20250422 | 120300 | 5286494600 | 44500 | 44500 | 44550 | 44500 | 196 |
| 377 | 20250422 | 120200 | 5277766750 | 44600 | 44600 | 44600 | 44550 | 293 |
| 378 | 20250422 | 120100 | 5264710700 | 44550 | 44650 | 44650 | 44550 | 491 |
| 379 | 20250422 | 120000 | 5242810350 | 44600 | 44700 | 44700 | 44600 | 714 |
| 380 | 20250422 | 115900 | 5210941400 | 44700 | 44700 | 44700 | 44650 | 93 |
| 381 | 20250422 | 115800 | 5206785000 | 44700 | 44700 | 44700 | 44600 | 806 |
| 382 | 20250422 | 115700 | 5170793300 | 44700 | 44650 | 44700 | 44600 | 259 |
| 383 | 20250422 | 115600 | 5159227850 | 44650 | 44600 | 44650 | 44600 | 109 |
| 384 | 20250422 | 115500 | 5154362800 | 44600 | 44600 | 44600 | 44450 | 647 |
| 385 | 20250422 | 115400 | 5125512050 | 44600 | 44450 | 44600 | 44450 | 2070 |
| 386 | 20250422 | 115300 | 5033324100 | 44450 | 44450 | 44450 | 44400 | 1694 |
| 387 | 20250422 | 115200 | 4958033900 | 44500 | 44500 | 44500 | 44450 | 77 |
| 388 | 20250422 | 115100 | 4954607950 | 44450 | 44500 | 44500 | 44450 | 183 |
| 389 | 20250422 | 115000 | 4946470300 | 44500 | 44500 | 44500 | 44450 | 145 |
| 390 | 20250422 | 114900 | 4940019650 | 44500 | 44500 | 44500 | 44500 | 58 |
| 391 | 20250422 | 114800 | 4937438650 | 44500 | 44500 | 44500 | 44500 | 35 |
| 392 | 20250422 | 114700 | 4935881150 | 44500 | 44500 | 44500 | 44450 | 115 |
| 393 | 20250422 | 114600 | 4930763700 | 44500 | 44550 | 44550 | 44450 | 69 |
| 394 | 20250422 | 114500 | 4927692800 | 44450 | 44550 | 44550 | 44450 | 1062 |
| 395 | 20250422 | 114400 | 4880407050 | 44600 | 44600 | 44600 | 44600 | 216 |
| 396 | 20250422 | 114300 | 4870773450 | 44600 | 44600 | 44600 | 44550 | 524 |
| 397 | 20250422 | 114200 | 4847427150 | 44600 | 44600 | 44650 | 44600 | 450 |
| 398 | 20250422 | 114100 | 4827356300 | 44650 | 44600 | 44650 | 44600 | 77 |
| 399 | 20250422 | 114000 | 4823921400 | 44600 | 44550 | 44600 | 44550 | 280 |
| 400 | 20250422 | 113900 | 4811434900 | 44600 | 44650 | 44650 | 44550 | 610 |
| 401 | 20250422 | 113800 | 4784226650 | 44650 | 44650 | 44650 | 44650 | 88 |
| 402 | 20250422 | 113700 | 4780297450 | 44600 | 44600 | 44650 | 44600 | 836 |
| 403 | 20250422 | 113600 | 4742985100 | 44600 | 44600 | 44600 | 44550 | 234 |
| 404 | 20250422 | 113500 | 4732557950 | 44600 | 44600 | 44600 | 44550 | 57 |
| 405 | 20250422 | 113400 | 4730017700 | 44600 | 44600 | 44600 | 44600 | 114 |
| 406 | 20250422 | 113300 | 4724933300 | 44600 | 44600 | 44600 | 44600 | 66 |
| 407 | 20250422 | 113200 | 4721989700 | 44600 | 44600 | 44600 | 44550 | 73 |
| 408 | 20250422 | 113100 | 4718737450 | 44600 | 44500 | 44600 | 44500 | 315 |
| 409 | 20250422 | 113000 | 4704700450 | 44550 | 44450 | 44550 | 44450 | 94 |
| 410 | 20250422 | 112900 | 4700516050 | 44650 | 44500 | 44650 | 44450 | 423 |
| 411 | 20250422 | 112800 | 4681699500 | 44650 | 44450 | 44650 | 44450 | 1357 |
| 412 | 20250422 | 112700 | 4621308300 | 44475 | 44600 | 44600 | 44450 | 1061 |
| 413 | 20250422 | 112600 | 4574064125 | 44550 | 44650 | 44650 | 44550 | 426 |
| 414 | 20250422 | 112500 | 4555064025 | 44650 | 44600 | 44650 | 44600 | 439 |
| 415 | 20250422 | 112400 | 4535479875 | 44650 | 44650 | 44650 | 44600 | 78 |
| 416 | 20250422 | 112300 | 4532000275 | 44650 | 44700 | 44700 | 44650 | 454 |
| 417 | 20250422 | 112200 | 4511728625 | 44700 | 44700 | 44750 | 44700 | 338 |
| 418 | 20250422 | 112100 | 4496616525 | 44750 | 44700 | 44750 | 44700 | 130 |
| 419 | 20250422 | 112000 | 4490804775 | 44750 | 44700 | 44750 | 44700 | 134 |
| 420 | 20250422 | 111900 | 4484813475 | 44750 | 44750 | 44750 | 44750 | 2 |
| 421 | 20250422 | 111800 | 4484723975 | 44750 | 44700 | 44750 | 44650 | 580 |
| 422 | 20250422 | 111700 | 4458797425 | 44700 | 44750 | 44750 | 44700 | 876 |
| 423 | 20250422 | 111600 | 4419625375 | 44750 | 44750 | 44800 | 44700 | 1184 |
| 424 | 20250422 | 111500 | 4366643425 | 44800 | 44750 | 44800 | 44750 | 387 |
| 425 | 20250422 | 111400 | 4349306225 | 44800 | 44800 | 44800 | 44800 | 306 |
| 426 | 20250422 | 111300 | 4335597425 | 44800 | 44800 | 44800 | 44750 | 956 |
| 427 | 20250422 | 111200 | 4292771875 | 44800 | 44800 | 44800 | 44800 | 187 |
| 428 | 20250422 | 111100 | 4284394275 | 44800 | 44750 | 44800 | 44750 | 1570 |
| 429 | 20250422 | 111000 | 4214073125 | 44750 | 44750 | 44750 | 44700 | 191 |
| 430 | 20250422 | 110900 | 4205530125 | 44700 | 44700 | 44800 | 44700 | 1747 |
| 431 | 20250422 | 110800 | 4127371225 | 44650 | 44650 | 44750 | 44650 | 822 |
| 432 | 20250422 | 110700 | 4090631775 | 44700 | 44650 | 44700 | 44650 | 425 |
| 433 | 20250422 | 110600 | 4071654325 | 44600 | 44650 | 44650 | 44600 | 428 |
| 434 | 20250422 | 110500 | 4052551375 | 44600 | 44600 | 44650 | 44550 | 260 |
| 435 | 20250422 | 110400 | 4040957725 | 44600 | 44550 | 44600 | 44550 | 166 |
| 436 | 20250422 | 110300 | 4033554675 | 44550 | 44600 | 44650 | 44500 | 1603 |
| 437 | 20250422 | 110200 | 3962110025 | 44600 | 44650 | 44650 | 44600 | 666 |
| 438 | 20250422 | 110100 | 3932405875 | 44650 | 44650 | 44650 | 44600 | 386 |
| 439 | 20250422 | 110000 | 3915186025 | 44650 | 44600 | 44650 | 44600 | 197 |
| 440 | 20250422 | 105900 | 3906398825 | 44650 | 44650 | 44650 | 44650 | 142 |
| 441 | 20250422 | 105800 | 3900058525 | 44650 | 44625 | 44650 | 44625 | 74 |
| 442 | 20250422 | 105700 | 3896754850 | 44600 | 44650 | 44650 | 44600 | 167 |
| 443 | 20250422 | 105600 | 3889305650 | 44650 | 44600 | 44650 | 44600 | 217 |
| 444 | 20250422 | 105500 | 3879623300 | 44600 | 44650 | 44650 | 44600 | 1373 |
| 445 | 20250422 | 105400 | 3818359650 | 44700 | 44750 | 44750 | 44700 | 333 |
| 446 | 20250422 | 105300 | 3803472650 | 44700 | 44700 | 44750 | 44700 | 668 |
| 447 | 20250422 | 105200 | 3773608300 | 44700 | 44700 | 44700 | 44650 | 41 |
| 448 | 20250422 | 105100 | 3771775700 | 44700 | 44675 | 44700 | 44600 | 994 |
| 449 | 20250422 | 105000 | 3727394800 | 44675 | 44700 | 44700 | 44675 | 296 |
| 450 | 20250422 | 104900 | 3714168850 | 44650 | 44650 | 44700 | 44625 | 408 |
| 451 | 20250422 | 104800 | 3695954150 | 44650 | 44650 | 44700 | 44600 | 1356 |
| 452 | 20250422 | 104700 | 3635412850 | 44650 | 44650 | 44700 | 44650 | 476 |
| 453 | 20250422 | 104600 | 3614140750 | 44650 | 44650 | 44700 | 44600 | 793 |
| 454 | 20250422 | 104500 | 3578728200 | 44700 | 44700 | 44700 | 44650 | 2192 |
| 455 | 20250422 | 104400 | 3480751700 | 44700 | 44750 | 44750 | 44700 | 381 |
| 456 | 20250422 | 104300 | 3463704700 | 44700 | 44750 | 44800 | 44700 | 857 |
| 457 | 20250422 | 104200 | 3425376500 | 44750 | 44750 | 44750 | 44700 | 188 |
| 458 | 20250422 | 104100 | 3416963750 | 44700 | 44750 | 44800 | 44700 | 586 |
| 459 | 20250422 | 104000 | 3390746050 | 44750 | 44600 | 44750 | 44600 | 2174 |
| 460 | 20250422 | 103900 | 3293593600 | 44650 | 44600 | 44650 | 44600 | 749 |
| 461 | 20250422 | 103800 | 3260150800 | 44650 | 44650 | 44650 | 44600 | 675 |
| 462 | 20250422 | 103700 | 3230024550 | 44650 | 44600 | 44650 | 44600 | 1048 |
| 463 | 20250422 | 103600 | 3183259550 | 44600 | 44550 | 44600 | 44550 | 535 |
| 464 | 20250422 | 103500 | 3159409850 | 44550 | 44500 | 44600 | 44500 | 560 |
| 465 | 20250422 | 103400 | 3134481700 | 44600 | 44500 | 44600 | 44500 | 454 |
| 466 | 20250422 | 103300 | 3114265100 | 44550 | 44450 | 44550 | 44450 | 980 |
| 467 | 20250422 | 103200 | 3070661750 | 44450 | 44450 | 44500 | 44400 | 1315 |
| 468 | 20250422 | 103100 | 3012212350 | 44500 | 44400 | 44500 | 44400 | 1305 |
| 469 | 20250422 | 103000 | 2954236700 | 44400 | 44400 | 44400 | 44300 | 1128 |
| 470 | 20250422 | 102900 | 2904182500 | 44450 | 44500 | 44500 | 44450 | 1567 |
| 471 | 20250422 | 102800 | 2834474050 | 44500 | 44400 | 44550 | 44400 | 4669 |
| 472 | 20250422 | 102700 | 2626873350 | 44350 | 44350 | 44400 | 44350 | 1876 |
| 473 | 20250422 | 102600 | 2543582700 | 44350 | 44350 | 44400 | 44350 | 284 |
| 474 | 20250422 | 102500 | 2530982050 | 44300 | 44350 | 44400 | 44300 | 799 |
| 475 | 20250422 | 102400 | 2495547550 | 44400 | 44350 | 44400 | 44300 | 230 |
| 476 | 20250422 | 102300 | 2485343400 | 44350 | 44350 | 44400 | 44300 | 1476 |
| 477 | 20250422 | 102200 | 2419881050 | 44350 | 44300 | 44350 | 44300 | 536 |
| 478 | 20250422 | 102100 | 2396109500 | 44350 | 44350 | 44350 | 44300 | 133 |
| 479 | 20250422 | 102000 | 2390211750 | 44350 | 44350 | 44400 | 44300 | 2300 |
| 480 | 20250422 | 101900 | 2288207500 | 44350 | 44350 | 44350 | 44300 | 34 |
| 481 | 20250422 | 101800 | 2286699650 | 44350 | 44250 | 44350 | 44200 | 407 |
| 482 | 20250422 | 101700 | 2268679150 | 44200 | 44250 | 44250 | 44200 | 17 |
| 483 | 20250422 | 101600 | 2267927050 | 44250 | 44250 | 44250 | 44250 | 322 |
| 484 | 20250422 | 101500 | 2253678550 | 44250 | 44200 | 44250 | 44200 | 171 |
| 485 | 20250422 | 101400 | 2246116150 | 44300 | 44300 | 44300 | 44250 | 446 |
| 486 | 20250422 | 101300 | 2226373050 | 44300 | 44300 | 44300 | 44300 | 380 |
| 487 | 20250422 | 101200 | 2209539050 | 44300 | 44300 | 44350 | 44250 | 1371 |
| 488 | 20250422 | 101100 | 2148794700 | 44300 | 44300 | 44300 | 44250 | 374 |
| 489 | 20250422 | 101000 | 2132238300 | 44250 | 44150 | 44300 | 44150 | 2748 |
| 490 | 20250422 | 100900 | 2010712200 | 44200 | 44200 | 44200 | 44150 | 254 |
| 491 | 20250422 | 100800 | 1999489400 | 44200 | 44150 | 44200 | 44100 | 632 |
| 492 | 20250422 | 100700 | 1971588400 | 44150 | 44050 | 44150 | 44050 | 1961 |
| 493 | 20250422 | 100600 | 1885055950 | 44100 | 44050 | 44100 | 44000 | 319 |
| 494 | 20250422 | 100500 | 1871004000 | 44050 | 44000 | 44050 | 44000 | 248 |
| 495 | 20250422 | 100400 | 1860085850 | 44050 | 44050 | 44050 | 44050 | 209 |
| 496 | 20250422 | 100300 | 1850879400 | 44000 | 44050 | 44050 | 44000 | 93 |
| 497 | 20250422 | 100200 | 1846782800 | 44050 | 43950 | 44050 | 43950 | 243 |
| 498 | 20250422 | 100100 | 1836092250 | 43950 | 43900 | 43950 | 43900 | 108 |
| 499 | 20250422 | 100000 | 1831347850 | 43900 | 43850 | 43900 | 43850 | 164 |
| 500 | 20250422 | 095900 | 1824151900 | 43850 | 43900 | 43900 | 43850 | 188 |
| 501 | 20250422 | 095800 | 1815901200 | 43900 | 43950 | 43950 | 43900 | 150 |
| 502 | 20250422 | 095700 | 1809315650 | 43900 | 43900 | 43900 | 43850 | 153 |
| 503 | 20250422 | 095600 | 1802599450 | 43900 | 43850 | 43900 | 43850 | 528 |
| 504 | 20250422 | 095500 | 1779434150 | 43850 | 43800 | 43850 | 43800 | 108 |
| 505 | 20250422 | 095400 | 1774698850 | 43800 | 43800 | 43850 | 43800 | 272 |
| 506 | 20250422 | 095300 | 1762784150 | 43800 | 43750 | 43800 | 43750 | 448 |
| 507 | 20250422 | 095200 | 1743183100 | 43750 | 43850 | 43850 | 43700 | 1451 |
| 508 | 20250422 | 095100 | 1679639600 | 43900 | 43900 | 43900 | 43850 | 89 |
| 509 | 20250422 | 095000 | 1675734000 | 43900 | 43850 | 43900 | 43850 | 248 |
| 510 | 20250422 | 094900 | 1664851300 | 43850 | 43950 | 43950 | 43800 | 1535 |
| 511 | 20250422 | 094800 | 1597552100 | 43950 | 43900 | 43950 | 43900 | 113 |
| 512 | 20250422 | 094700 | 1592591300 | 43900 | 43900 | 43900 | 43800 | 228 |
| 513 | 20250422 | 094600 | 1582586050 | 43900 | 43850 | 43900 | 43800 | 352 |
| 514 | 20250422 | 094500 | 1567153700 | 43850 | 43900 | 43900 | 43800 | 673 |
| 515 | 20250422 | 094400 | 1537630850 | 43950 | 43950 | 43950 | 43850 | 491 |
| 516 | 20250422 | 094300 | 1516065550 | 43950 | 44100 | 44100 | 43950 | 434 |
| 517 | 20250422 | 094200 | 1496969550 | 44100 | 44100 | 44100 | 44100 | 109 |
| 518 | 20250422 | 094100 | 1492162650 | 44150 | 44150 | 44150 | 44100 | 378 |
| 519 | 20250422 | 094000 | 1475482150 | 44150 | 44150 | 44200 | 44050 | 332 |
| 520 | 20250422 | 093900 | 1460827875 | 44150 | 44150 | 44200 | 44100 | 758 |
| 521 | 20250422 | 093800 | 1427364725 | 44150 | 44150 | 44150 | 44000 | 604 |
| 522 | 20250422 | 093700 | 1400741675 | 44150 | 44100 | 44150 | 44050 | 767 |
| 523 | 20250422 | 093600 | 1366885025 | 44150 | 44100 | 44150 | 44050 | 279 |
| 524 | 20250422 | 093500 | 1354574125 | 44050 | 44150 | 44200 | 44050 | 247 |
| 525 | 20250422 | 093400 | 1343670725 | 44100 | 44050 | 44150 | 44050 | 1217 |
| 526 | 20250422 | 093300 | 1289966575 | 44050 | 44050 | 44100 | 44050 | 263 |
| 527 | 20250422 | 093200 | 1278380575 | 44100 | 44000 | 44100 | 43950 | 2272 |
| 528 | 20250422 | 093100 | 1178284875 | 44000 | 44000 | 44050 | 43950 | 498 |
| 529 | 20250422 | 093000 | 1156376525 | 44000 | 44000 | 44050 | 43900 | 1408 |
| 530 | 20250422 | 092900 | 1094471575 | 44050 | 44050 | 44100 | 44050 | 368 |
| 531 | 20250422 | 092800 | 1078260475 | 44050 | 44000 | 44050 | 44000 | 779 |
| 532 | 20250422 | 092700 | 1043974875 | 44000 | 43950 | 44000 | 43950 | 51 |
| 533 | 20250422 | 092600 | 1041732725 | 44000 | 43950 | 44000 | 43900 | 192 |
| 534 | 20250422 | 092500 | 1033292575 | 43900 | 43900 | 43950 | 43800 | 555 |
| 535 | 20250422 | 092400 | 1008932725 | 43950 | 43800 | 43950 | 43800 | 632 |
| 536 | 20250422 | 092300 | 981186675 | 43800 | 43950 | 44000 | 43800 | 1593 |
| 537 | 20250422 | 092200 | 911279425 | 43950 | 44100 | 44150 | 43950 | 740 |
| 538 | 20250422 | 092100 | 878682975 | 44100 | 44050 | 44100 | 43950 | 1520 |
| 539 | 20250422 | 092000 | 811811375 | 44050 | 44050 | 44100 | 44000 | 383 |
| 540 | 20250422 | 091900 | 794939925 | 44100 | 44100 | 44100 | 44050 | 170 |
| 541 | 20250422 | 091800 | 787443350 | 44100 | 44050 | 44100 | 44050 | 477 |
| 542 | 20250422 | 091700 | 766427300 | 44050 | 43950 | 44050 | 43950 | 294 |
| 543 | 20250422 | 091600 | 753492975 | 43950 | 43950 | 43950 | 43950 | 254 |
| 544 | 20250422 | 091500 | 742329675 | 43950 | 43850 | 44050 | 43800 | 1821 |
| 545 | 20250422 | 091400 | 662220850 | 43900 | 44000 | 44050 | 43800 | 796 |
| 546 | 20250422 | 091300 | 627268400 | 43950 | 43900 | 44050 | 43900 | 679 |
| 547 | 20250422 | 091200 | 597433950 | 43900 | 43950 | 43950 | 43850 | 101 |
| 548 | 20250422 | 091100 | 592999900 | 43950 | 43900 | 43950 | 43800 | 564 |
| 549 | 20250422 | 091000 | 568257850 | 43850 | 44000 | 44000 | 43850 | 490 |
| 550 | 20250422 | 090900 | 546743350 | 44000 | 43850 | 44050 | 43850 | 1304 |
| 551 | 20250422 | 090800 | 489478100 | 43850 | 43800 | 43850 | 43800 | 291 |
| 552 | 20250422 | 090700 | 476731550 | 43800 | 43700 | 43850 | 43700 | 217 |
| 553 | 20250422 | 090600 | 467237500 | 43650 | 43850 | 43900 | 43600 | 378 |
| 554 | 20250422 | 090500 | 450700750 | 43850 | 43900 | 43900 | 43700 | 824 |
| 555 | 20250422 | 090400 | 414624800 | 43750 | 43800 | 43950 | 43750 | 873 |
| 556 | 20250422 | 090300 | 376350600 | 43750 | 43900 | 43950 | 43750 | 383 |
| 557 | 20250422 | 090200 | 359560650 | 43950 | 43800 | 43950 | 43550 | 2051 |
| 558 | 20250422 | 090100 | 269596900 | 43850 | 43800 | 43900 | 43500 | 1479 |
| 559 | 20250422 | 090000 | 204878800 | 43750 | 43300 | 43750 | 43250 | 4717 |